Silver Bullet Data Services Group PLC (AIM:SBDS)
London
· Delayed Price · Currency is GBP · Price in GBX 18.00
-0.50 (-2.70%)
Mar 6, 2026, 1:27 PM GMT
AIM:SBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.00 | 19.00 | 16.65 | 17.50 | - | -5.41% | 47,281 |
| Mar 5, 2026 | 18.50 | 20.00 | 17.10 | 18.50 | 18.50 | 7.25% | 217,616 |
| Mar 4, 2026 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 19,098 |
| Mar 3, 2026 | 18.50 | 18.58 | 17.55 | 17.50 | 17.50 | -5.41% | 55,880 |
| Mar 2, 2026 | 18.63 | 19.00 | 18.00 | 18.50 | 18.50 | - | 58,581 |
| Feb 27, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 51,595 |
| Feb 26, 2026 | 18.50 | 18.78 | 18.00 | 18.50 | 18.50 | - | 52,990 |
| Feb 25, 2026 | 18.20 | 19.00 | 18.20 | 18.50 | 18.50 | - | 9,460 |
| Feb 24, 2026 | 18.15 | 18.15 | 18.15 | 18.50 | 18.50 | - | 40,703 |
| Feb 23, 2026 | 18.50 | 19.00 | 18.15 | 18.50 | 18.50 | - | 10,088 |
| Feb 20, 2026 | 18.50 | 18.90 | 18.89 | 18.50 | 18.50 | - | 25,182 |
| Feb 19, 2026 | 19.50 | 19.00 | 18.00 | 18.50 | 18.50 | -5.13% | 364,620 |
| Feb 18, 2026 | 18.00 | 20.00 | 18.00 | 19.50 | 19.50 | 2.63% | 12,778 |
| Feb 17, 2026 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | - | 5 |
| Feb 16, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 3,678 |
| Feb 13, 2026 | 19.00 | 20.00 | 18.71 | 19.00 | 19.00 | - | 87,087 |
| Feb 12, 2026 | 19.00 | 20.00 | 18.60 | 19.00 | 19.00 | - | 16,658 |
| Feb 11, 2026 | 19.25 | 20.00 | 18.55 | 19.00 | 19.00 | - | 1,468 |
| Feb 10, 2026 | 20.70 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 157,537 |
| Feb 9, 2026 | 20.00 | 20.75 | 19.00 | 20.00 | 20.00 | - | 67,668 |
| Feb 6, 2026 | 21.00 | 22.00 | 19.13 | 20.00 | 20.00 | -4.76% | 132,469 |
| Feb 5, 2026 | 21.50 | 21.75 | 20.00 | 21.00 | 21.00 | -2.33% | 217,610 |
| Feb 4, 2026 | 21.86 | 23.00 | 20.00 | 21.50 | 21.50 | - | 44,925 |
| Feb 3, 2026 | 21.50 | 21.90 | 21.40 | 21.50 | 21.50 | - | 33,395 |
| Feb 2, 2026 | 21.50 | 23.00 | 20.50 | 21.50 | 21.50 | - | 17,454 |
| Jan 30, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 53,966 |
| Jan 29, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 45,608 |
| Jan 28, 2026 | 21.70 | 21.00 | 21.00 | 21.50 | 21.50 | -2.27% | 236,263 |
| Jan 27, 2026 | 24.00 | 25.00 | 21.00 | 22.00 | 22.00 | -8.33% | 168,582 |
| Jan 26, 2026 | 23.50 | 25.00 | 23.00 | 24.00 | 24.00 | 2.13% | 84,478 |
| Jan 23, 2026 | 25.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 103,157 |
| Jan 22, 2026 | 24.00 | 25.00 | 23.30 | 24.00 | 24.00 | - | 65,897 |
| Jan 21, 2026 | 24.00 | 25.00 | 23.60 | 24.00 | 24.00 | - | 46,165 |
| Jan 20, 2026 | 23.00 | 25.00 | 22.00 | 24.00 | 24.00 | 4.35% | 31,111 |
| Jan 19, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 68,524 |
| Jan 16, 2026 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | - | 84,071 |
| Jan 15, 2026 | 23.50 | 25.00 | 22.00 | 23.00 | 23.00 | -2.13% | 26,854 |
| Jan 14, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 31,856 |
| Jan 13, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 61,805 |
| Jan 12, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 78,003 |
| Jan 9, 2026 | 23.50 | 24.90 | 22.53 | 23.50 | 23.50 | - | 62,028 |
| Jan 8, 2026 | 23.50 | 25.00 | 22.55 | 23.50 | 23.50 | - | 162,561 |
| Jan 7, 2026 | 22.50 | 23.75 | 21.00 | 23.50 | 23.50 | 4.44% | 191,785 |
| Jan 6, 2026 | 24.50 | 26.00 | 22.00 | 22.50 | 22.50 | -8.16% | 220,777 |
| Jan 5, 2026 | 22.00 | 28.00 | 21.33 | 24.50 | 24.50 | 11.36% | 869,700 |
| Jan 2, 2026 | 19.50 | 23.00 | 19.36 | 22.00 | 22.00 | 12.82% | 323,572 |
| Dec 31, 2025 | 20.85 | 20.85 | 19.30 | 19.50 | 19.50 | -4.88% | 16,242 |
| Dec 30, 2025 | 19.00 | 21.90 | 19.50 | 20.50 | 20.50 | 7.89% | 232,872 |
| Dec 29, 2025 | 19.00 | 19.50 | 18.00 | 19.00 | 19.00 | - | 139,421 |
| Dec 24, 2025 | 20.50 | 20.25 | 18.00 | 19.00 | 19.00 | -7.32% | 97,467 |
| Dec 23, 2025 | 20.50 | 20.40 | 20.00 | 20.50 | 20.50 | - | 66,044 |
| Dec 22, 2025 | 21.00 | 20.40 | 20.00 | 20.50 | 20.50 | -2.38% | 44,118 |
| Dec 19, 2025 | 21.00 | 20.60 | 20.00 | 21.00 | 21.00 | - | 23,322 |
| Dec 18, 2025 | 22.00 | 22.23 | 20.00 | 21.00 | 21.00 | -4.55% | 80,777 |
| Dec 17, 2025 | 21.85 | 21.85 | 21.03 | 22.00 | 22.00 | - | 87,071 |
| Dec 16, 2025 | 21.50 | 23.00 | 21.90 | 22.00 | 22.00 | 2.33% | 45,233 |
| Dec 15, 2025 | 19.50 | 23.50 | 19.80 | 21.50 | 21.50 | 10.26% | 568,197 |
| Dec 12, 2025 | 19.50 | 20.00 | 19.22 | 19.50 | 19.50 | - | 22,515 |
| Dec 11, 2025 | 20.00 | 19.85 | 19.85 | 19.50 | 19.50 | - | 5,749 |
| Dec 10, 2025 | 21.00 | 22.00 | 19.00 | 19.50 | 19.50 | -7.14% | 65,865 |
| Dec 9, 2025 | 21.00 | 20.35 | 20.00 | 21.00 | 21.00 | - | 3,265 |
| Dec 8, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 10,750 |
| Dec 5, 2025 | 21.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 520 |
| Dec 4, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 36,112 |
| Dec 3, 2025 | 21.00 | 20.85 | 20.40 | 21.00 | 21.00 | - | 22,555 |
| Dec 2, 2025 | 21.00 | 21.00 | 20.85 | 21.00 | 21.00 | - | 9,919 |
| Dec 1, 2025 | 22.00 | 22.00 | 21.18 | 21.00 | 21.00 | - | 36,424 |
| Nov 28, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 6,162 |
| Nov 27, 2025 | 21.00 | 21.35 | 21.34 | 21.00 | 21.00 | - | 5,084 |
| Nov 26, 2025 | 21.00 | 21.40 | 21.40 | 21.00 | 21.00 | - | 999 |
| Nov 25, 2025 | 21.00 | 20.33 | 20.33 | 21.00 | 21.00 | - | 1,945 |
| Nov 24, 2025 | 21.00 | 21.50 | 21.50 | 21.00 | 21.00 | - | 23,673 |
| Nov 21, 2025 | 20.50 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 31,916 |
| Nov 20, 2025 | 20.50 | 20.75 | 20.75 | 20.50 | 20.50 | - | 26,250 |
| Nov 19, 2025 | 21.00 | 21.60 | 20.00 | 20.50 | 20.50 | -4.65% | 34,704 |
| Nov 18, 2025 | 21.70 | 21.00 | 20.60 | 21.50 | 21.50 | -0.92% | 21,124 |
| Nov 17, 2025 | 23.50 | 22.40 | 20.00 | 21.70 | 21.70 | -5.65% | 242,503 |
| Nov 14, 2025 | 25.00 | 24.65 | 22.00 | 23.00 | 23.00 | -8.00% | 127,653 |
| Nov 13, 2025 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | -1.96% | 10,374 |
| Nov 12, 2025 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 1,150 |
| Nov 11, 2025 | 25.50 | 25.80 | 25.80 | 25.50 | 25.50 | - | 768 |
| Nov 10, 2025 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 2,116 |
| Nov 7, 2025 | 25.50 | 27.00 | 25.60 | 25.50 | 25.50 | - | 532 |
| Nov 6, 2025 | 25.50 | 25.80 | 25.00 | 25.50 | 25.50 | - | 9,170 |
| Nov 5, 2025 | 25.50 | 25.90 | 25.00 | 25.50 | 25.50 | -1.92% | 49,733 |
| Nov 4, 2025 | 26.00 | 26.38 | 25.00 | 26.00 | 26.00 | - | 19,604 |
| Nov 3, 2025 | 26.00 | 26.80 | 25.55 | 26.00 | 26.00 | - | 3,837 |
| Oct 31, 2025 | 24.50 | 26.80 | 24.55 | 26.00 | 26.00 | 6.12% | 148,470 |
| Oct 30, 2025 | 24.50 | 24.50 | 24.43 | 24.50 | 24.50 | - | 6,292 |
| Oct 29, 2025 | 24.50 | 25.00 | 24.40 | 24.50 | 24.50 | - | 1,955 |
| Oct 28, 2025 | 26.00 | 27.00 | 24.00 | 24.50 | 24.50 | -5.77% | 71,451 |
| Oct 27, 2025 | 26.00 | 25.70 | 24.60 | 26.00 | 26.00 | - | 15,013 |
| Oct 24, 2025 | 26.00 | 26.09 | 24.25 | 26.00 | 26.00 | - | 127,153 |
| Oct 23, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 85,289 |
| Oct 22, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 53,734 |
| Oct 21, 2025 | 27.50 | 29.00 | 25.00 | 26.00 | 26.00 | -5.45% | 163,304 |
| Oct 20, 2025 | 28.00 | 29.00 | 26.50 | 27.50 | 27.50 | -1.79% | 26,838 |
| Oct 17, 2025 | 28.50 | 28.75 | 26.00 | 28.00 | 28.00 | -1.75% | 55,899 |
| Oct 16, 2025 | 29.00 | 29.30 | 27.13 | 28.50 | 28.50 | -1.72% | 52,320 |
| Oct 15, 2025 | 29.00 | 29.75 | 29.75 | 29.00 | 29.00 | - | 502 |