Shares Magazine
24.50p-6.50 (-20.97%)28 Mar 2025, 16:30
Sorted Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 31.00p | 27.00p | 20.00p | 24.50p | 12,460 |
| Mar 25, 2025 | 31.00p | 30.10p | 30.00p | 31.00p | 7 |
| Mar 20, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 1,209 |
| Mar 19, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 320 |
| Mar 18, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 348 |
| Mar 14, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 3,374 |
| Mar 13, 2025 | 31.00p | 32.60p | 30.00p | 32.60p | 712 |
| Mar 12, 2025 | 31.00p | 30.00p | 28.00p | 31.00p | 661 |
| Mar 11, 2025 | 36.00p | 35.00p | 25.00p | 31.00p | 18,510 |
| Mar 10, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 1,000 |
| Mar 7, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 426 |
| Mar 4, 2025 | 34.50p | 35.00p | 35.00p | 36.00p | 48 |
| Mar 3, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 639 |
| Feb 28, 2025 | 36.00p | 35.00p | 32.00p | 36.00p | 10,983 |
| Feb 26, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 224 |
| Feb 24, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 1,341 |
| Feb 21, 2025 | 36.00p | 33.00p | 33.00p | 36.00p | 15,188 |
| Feb 19, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 4,686 |
| Feb 18, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 3 |
| Feb 17, 2025 | 36.00p | 35.10p | 35.00p | 36.00p | 28,506 |
| Feb 14, 2025 | 36.00p | 35.10p | 35.00p | 36.00p | 1,395 |
| Feb 13, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 52 |
| Feb 12, 2025 | 36.00p | 35.10p | 35.00p | 36.00p | 4,201 |
| Feb 11, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 67 |
| Feb 10, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 267 |
| Feb 7, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 10 |
| Feb 6, 2025 | 36.00p | 35.10p | 35.00p | 36.00p | 24 |
| Feb 4, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 802 |
| Feb 3, 2025 | 39.50p | 40.00p | 35.00p | 36.00p | 39,574 |
| Jan 31, 2025 | 39.00p | 39.00p | 37.00p | 39.50p | 2,000 |
| Jan 30, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 650 |
| Jan 29, 2025 | 43.50p | 40.00p | 40.00p | 41.00p | 3,845 |
| Jan 28, 2025 | 44.50p | 46.00p | 41.00p | 43.50p | 1,230 |
| Jan 27, 2025 | 44.50p | 42.00p | 42.00p | 44.50p | 315 |
| Jan 24, 2025 | 49.00p | 48.00p | 45.00p | 44.50p | 4,816 |
| Jan 23, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 78 |
| Jan 22, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 60 |
| Jan 21, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 412 |
| Jan 20, 2025 | 52.50p | 53.00p | 46.00p | 49.00p | 12,959 |
| Jan 17, 2025 | 52.50p | 50.00p | 50.00p | 52.50p | 25 |
| Jan 15, 2025 | 52.50p | 50.50p | 50.00p | 52.50p | 969 |
| Jan 14, 2025 | 53.50p | 52.00p | 50.00p | 52.50p | 753 |
| Jan 8, 2025 | 53.50p | 55.00p | 51.94p | 53.50p | 2,372 |
| Jan 7, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 5 |
| Jan 6, 2025 | 53.50p | 52.00p | 51.94p | 53.50p | 101 |
| Jan 3, 2025 | 53.50p | 52.00p | 52.00p | 53.50p | 320 |
| Jan 2, 2025 | 53.50p | 52.10p | 51.94p | 53.50p | 1,123 |
| Dec 30, 2024 | 53.50p | 52.00p | 52.00p | 53.50p | 16 |
| Dec 24, 2024 | 53.50p | 52.00p | 52.00p | 53.50p | 6 |
| Dec 23, 2024 | 53.50p | 52.00p | 51.94p | 53.50p | 167 |
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.