Shares Magazine
55.00p+1.00 (+1.85%)02 May 2025, 16:40
Sdi Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 54.00p | 56.00p | 53.00p | 55.00p | 168,476 |
| May 1, 2025 | 54.00p | 55.00p | 53.00p | 54.00p | 94,909 |
| Apr 30, 2025 | 54.00p | 54.30p | 53.00p | 54.00p | 79,573 |
| Apr 29, 2025 | 54.00p | 54.75p | 52.80p | 54.00p | 105,570 |
| Apr 28, 2025 | 54.00p | 54.98p | 53.00p | 54.00p | 200,927 |
| Apr 25, 2025 | 54.00p | 55.40p | 53.00p | 54.00p | 207,695 |
| Apr 24, 2025 | 53.00p | 54.50p | 52.70p | 53.00p | 244,641 |
| Apr 23, 2025 | 52.50p | 54.00p | 51.00p | 53.00p | 185,222 |
| Apr 22, 2025 | 53.00p | 54.00p | 52.00p | 53.00p | 93,865 |
| Apr 17, 2025 | 53.50p | 54.00p | 51.35p | 52.00p | 271,902 |
| Apr 16, 2025 | 54.00p | 55.00p | 53.00p | 53.50p | 158,787 |
| Apr 15, 2025 | 49.00p | 56.00p | 48.00p | 54.00p | 427,958 |
| Apr 14, 2025 | 49.00p | 51.00p | 48.00p | 48.60p | 125,995 |
| Apr 11, 2025 | 49.00p | 51.00p | 47.00p | 48.00p | 33,964 |
| Apr 10, 2025 | 48.50p | 51.00p | 47.00p | 50.00p | 288,458 |
| Apr 9, 2025 | 47.00p | 50.00p | 46.00p | 48.20p | 398,496 |
| Apr 8, 2025 | 47.50p | 50.00p | 46.00p | 49.50p | 206,278 |
| Apr 7, 2025 | 49.00p | 50.00p | 46.00p | 47.50p | 356,341 |
| Apr 4, 2025 | 49.00p | 51.00p | 48.00p | 48.00p | 684,575 |
| Apr 3, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 367,606 |
| Apr 2, 2025 | 48.50p | 50.00p | 48.15p | 48.50p | 572,859 |
| Apr 1, 2025 | 50.50p | 51.00p | 48.00p | 48.40p | 243,109 |
| Mar 31, 2025 | 50.50p | 51.00p | 50.00p | 50.50p | 49,447 |
| Mar 28, 2025 | 50.50p | 51.00p | 50.00p | 51.00p | 194,190 |
| Mar 27, 2025 | 50.50p | 51.00p | 50.00p | 51.00p | 73,146 |
| Mar 26, 2025 | 51.50p | 53.00p | 50.00p | 50.80p | 286,466 |
| Mar 25, 2025 | 51.00p | 53.00p | 50.00p | 51.50p | 111,349 |
| Mar 24, 2025 | 52.50p | 53.00p | 50.02p | 51.00p | 333,684 |
| Mar 21, 2025 | 52.50p | 53.00p | 52.00p | 52.50p | 69,535 |
| Mar 20, 2025 | 52.50p | 53.00p | 52.00p | 52.50p | 79,925 |
| Mar 19, 2025 | 53.00p | 53.50p | 52.25p | 52.80p | 172,814 |
| Mar 18, 2025 | 55.00p | 55.00p | 52.10p | 53.00p | 247,607 |
| Mar 17, 2025 | 55.50p | 56.80p | 54.00p | 55.00p | 170,115 |
| Mar 14, 2025 | 52.50p | 56.90p | 52.00p | 54.00p | 412,101 |
| Mar 13, 2025 | 57.00p | 56.00p | 50.01p | 52.00p | 830,153 |
| Mar 12, 2025 | 57.00p | 58.00p | 56.00p | 56.80p | 143,192 |
| Mar 11, 2025 | 56.50p | 58.00p | 55.00p | 56.50p | 178,230 |
| Mar 10, 2025 | 57.00p | 59.00p | 55.00p | 56.00p | 110,195 |
| Mar 7, 2025 | 59.50p | 60.00p | 55.00p | 55.00p | 119,221 |
| Mar 6, 2025 | 60.00p | 60.00p | 59.00p | 59.50p | 91,960 |
| Mar 5, 2025 | 61.50p | 62.00p | 59.00p | 60.00p | 238,547 |
| Mar 4, 2025 | 61.50p | 62.00p | 60.80p | 60.80p | 165,987 |
| Mar 3, 2025 | 62.00p | 63.00p | 61.00p | 62.00p | 79,925 |
| Feb 28, 2025 | 62.00p | 63.00p | 60.35p | 61.00p | 185,690 |
| Feb 27, 2025 | 61.50p | 62.32p | 61.00p | 61.00p | 1,182,607 |
| Feb 26, 2025 | 61.50p | 62.00p | 61.00p | 61.00p | 187,419 |
| Feb 25, 2025 | 61.50p | 62.00p | 61.00p | 61.40p | 208,920 |
| Feb 24, 2025 | 61.50p | 62.00p | 61.00p | 61.50p | 185,949 |
| Feb 21, 2025 | 61.50p | 62.00p | 61.00p | 61.40p | 203,916 |
| Feb 20, 2025 | 61.50p | 62.00p | 61.00p | 61.00p | 374,548 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.