Shares Magazine
51.00p+0.00 (+0.00%)28 Mar 2025, 16:35
Sdi Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 64.00p | 66.00p | 61.00p | 61.00p | 201,535 |
| Feb 18, 2025 | 63.00p | 66.00p | 62.00p | 63.00p | 349,419 |
| Feb 17, 2025 | 62.50p | 64.00p | 61.00p | 63.20p | 308,682 |
| Feb 14, 2025 | 59.50p | 64.00p | 59.00p | 62.00p | 610,865 |
| Feb 13, 2025 | 59.00p | 60.00p | 58.00p | 59.50p | 643,452 |
| Feb 12, 2025 | 57.00p | 60.00p | 56.72p | 59.80p | 312,867 |
| Feb 11, 2025 | 56.50p | 59.20p | 55.25p | 57.00p | 113,604 |
| Feb 10, 2025 | 55.00p | 58.00p | 55.00p | 56.50p | 95,106 |
| Feb 7, 2025 | 53.50p | 56.00p | 53.00p | 55.00p | 113,705 |
| Feb 6, 2025 | 53.00p | 54.00p | 52.00p | 53.60p | 271,477 |
| Feb 5, 2025 | 52.50p | 53.90p | 51.00p | 53.00p | 78,218 |
| Feb 4, 2025 | 52.50p | 54.00p | 53.00p | 52.50p | 33,004 |
| Feb 3, 2025 | 52.50p | 53.95p | 51.00p | 52.50p | 278,832 |
| Jan 31, 2025 | 53.50p | 55.00p | 53.50p | 53.50p | 47,807 |
| Jan 30, 2025 | 53.50p | 55.00p | 53.20p | 53.50p | 86,329 |
| Jan 29, 2025 | 53.50p | 55.00p | 52.00p | 54.00p | 41,419 |
| Jan 28, 2025 | 52.50p | 53.50p | 52.40p | 53.40p | 251,746 |
| Jan 27, 2025 | 53.00p | 55.00p | 52.00p | 53.00p | 210,921 |
| Jan 24, 2025 | 52.00p | 53.00p | 51.00p | 51.00p | 229,799 |
| Jan 23, 2025 | 52.50p | 53.00p | 51.00p | 53.00p | 261,216 |
| Jan 22, 2025 | 52.50p | 53.45p | 52.00p | 52.00p | 359,869 |
| Jan 21, 2025 | 53.00p | 54.00p | 52.00p | 53.60p | 84,452 |
| Jan 20, 2025 | 53.00p | 54.00p | 52.00p | 52.00p | 135,862 |
| Jan 17, 2025 | 53.00p | 54.00p | 52.20p | 53.00p | 141,759 |
| Jan 16, 2025 | 53.00p | 54.00p | 51.00p | 53.00p | 508,949 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.