18.50p+0.00 (+0.00%)15 Jul 2025, 15:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sorted Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 15, 202518.50p17.00p17.00p18.50p64
Jul 14, 202518.50p17.00p17.00p18.50p7,744
Jul 11, 202518.50p18.50p17.00p18.50p546
Jul 8, 202521.00p20.00p18.85p18.50p4,272
Jul 7, 202521.00p20.00p20.00p21.00p50
Jul 4, 202521.00p20.95p20.95p21.00p482
Jul 3, 202522.00p22.00p20.00p21.00p9,834
Jul 1, 202523.50p21.98p21.98p22.00p383
Jun 27, 202522.00p21.00p21.00p22.00p2,355
Jun 26, 202522.00p22.00p21.00p22.00p7,153
Jun 25, 202523.00p24.00p24.00p22.00p5
Jun 24, 202523.00p22.00p22.00p23.00p172
Jun 23, 202523.00p22.15p22.00p23.00p66
Jun 20, 202523.00p22.00p22.00p23.00p3,150
Jun 19, 202523.00p24.00p22.25p23.00p434
Jun 16, 202523.00p22.00p22.00p23.00p400
Jun 13, 202523.00p22.00p22.00p23.00p3,000
Jun 12, 202523.00p22.00p22.00p23.00p8
Jun 11, 202523.00p22.00p22.00p23.00p530
Jun 10, 202523.00p22.00p22.00p23.00p1
Jun 6, 202523.00p22.00p22.00p23.00p80
Jun 5, 202523.00p22.00p22.00p23.00p3,037
Jun 4, 202523.00p24.00p24.00p23.00p2
Jun 2, 202523.00p22.00p22.00p23.00p160
May 30, 202523.00p22.00p22.00p23.00p3,638
May 28, 202523.00p22.00p22.00p23.00p61
May 27, 202523.00p22.00p22.00p23.00p97
May 23, 202523.00p22.00p22.00p23.00p3,773
May 22, 202523.50p24.00p22.00p23.00p90
May 20, 202523.00p22.00p22.00p23.00p3
May 19, 202523.00p22.00p22.00p23.00p345
May 16, 202523.00p22.00p22.00p23.00p1,500
May 15, 202523.00p22.00p22.00p23.00p1
May 14, 202523.00p22.00p22.00p23.00p1,000
May 9, 202523.00p22.00p22.00p23.00p1,972
May 8, 202523.00p22.00p22.00p23.00p48
May 7, 202523.00p22.00p22.00p23.00p48
May 1, 202524.50p27.00p22.00p24.50p2,052
Apr 30, 202524.50p22.00p22.00p24.50p268
Apr 24, 202524.50p22.00p22.00p24.50p48
Apr 17, 202524.50p22.25p22.25p24.50p41
Apr 16, 202524.50p22.00p22.00p24.50p5
Apr 15, 202524.50p22.50p22.50p24.50p10
Apr 14, 202525.50p27.00p24.00p24.50p2,503
Apr 11, 202525.50p24.01p24.01p25.50p367
Apr 10, 202524.50p23.00p23.00p25.50p500
Apr 9, 202523.50p22.50p22.50p23.50p444
Apr 7, 202523.50p22.96p18.00p23.50p6,180
Apr 4, 202523.50p23.00p22.00p23.50p10,068
Apr 3, 202523.50p23.00p23.00p23.50p913
Showing 1 to 50 of 179
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00