Silver Bullet Data Services Group PLC (AIM:SBDS)
London
· Delayed Price · Currency is GBP · Price in GBX 21.15
-0.35 (-1.63%)
Apr 28, 2026, 12:50 PM GMT
AIM:SBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.50 | 22.00 | 21.15 | 21.50 | 21.50 | - | 115 |
| Apr 27, 2026 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 3,761 |
| Apr 24, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 12,780 |
| Apr 23, 2026 | 22.50 | 24.00 | 21.00 | 21.50 | 21.50 | -4.44% | 14,515 |
| Apr 22, 2026 | 22.50 | 21.60 | 21.60 | 22.50 | 22.50 | - | 1,138 |
| Apr 21, 2026 | 23.00 | 21.00 | 21.00 | 22.50 | 22.50 | -2.17% | 17,083 |
| Apr 20, 2026 | 23.00 | 22.70 | 21.00 | 23.00 | 23.00 | - | 11,958 |
| Apr 17, 2026 | 23.50 | 25.00 | 21.00 | 23.00 | 23.00 | -2.13% | 83,928 |
| Apr 16, 2026 | 23.00 | 25.50 | 22.00 | 23.50 | 23.50 | 2.17% | 192,254 |
| Apr 15, 2026 | 21.00 | 24.00 | 21.00 | 23.00 | 23.00 | 21.05% | 965,113 |
| Apr 14, 2026 | 19.28 | 20.00 | 18.00 | 19.00 | 19.00 | - | 5,843 |
| Apr 13, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 1,432 |
| Apr 10, 2026 | 20.00 | 21.00 | 18.00 | 19.00 | 19.00 | -5.00% | 163,378 |
| Apr 9, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 58,704 |
| Apr 8, 2026 | 19.60 | 20.68 | 19.55 | 20.00 | 20.00 | - | 59,334 |
| Apr 7, 2026 | 22.00 | 22.60 | 19.55 | 20.00 | 20.00 | -9.09% | 56,503 |
| Apr 2, 2026 | 21.00 | 22.89 | 18.00 | 22.00 | 22.00 | 12.82% | 275,548 |
| Apr 1, 2026 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | - | 120,295 |
| Mar 31, 2026 | 21.00 | 21.00 | 18.00 | 19.50 | 19.50 | 2.63% | 233,583 |
| Mar 30, 2026 | 16.00 | 20.00 | 15.00 | 19.00 | 19.00 | 18.75% | 3,546,270 |
| Mar 27, 2026 | 16.50 | 16.10 | 15.55 | 16.00 | 16.00 | -3.03% | 10,943 |
| Mar 26, 2026 | 17.00 | 16.35 | 16.00 | 16.50 | 16.50 | -2.94% | 41,054 |
| Mar 25, 2026 | 16.00 | 16.35 | 16.00 | 17.00 | 17.00 | - | 4,365 |
| Mar 24, 2026 | 16.35 | 16.35 | 16.35 | 17.00 | 17.00 | - | 1,504 |
| Mar 23, 2026 | 17.00 | 16.48 | 15.55 | 17.00 | 17.00 | - | 20,039 |
| Mar 20, 2026 | 16.00 | 16.00 | 16.00 | 17.00 | 17.00 | -2.86% | 8,243 |
| Mar 19, 2026 | 17.50 | 17.50 | 16.00 | 17.50 | 17.50 | - | 57,333 |
| Mar 18, 2026 | 17.50 | 17.97 | 16.00 | 17.50 | 17.50 | - | 18,244 |
| Mar 17, 2026 | 18.00 | 19.00 | 16.10 | 17.50 | 17.50 | -2.78% | 166,301 |
| Mar 16, 2026 | 18.00 | 17.40 | 17.40 | 18.00 | 18.00 | - | 201 |
| Mar 13, 2026 | 18.00 | 18.85 | 18.85 | 18.00 | 18.00 | - | 266 |
| Mar 12, 2026 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 5.88% | 115,516 |
| Mar 11, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 278,241 |
| Mar 10, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 10,600 |
| Mar 9, 2026 | 17.50 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 14,737 |
| Mar 6, 2026 | 18.50 | 19.00 | 16.65 | 17.50 | 17.50 | -5.41% | 50,521 |
| 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 | 18.50 | 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 | 18.50 | 19.00 | 18.20 | 18.50 | 18.50 | - | 9,460 |
| Feb 24, 2026 | 18.50 | 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 | 19.00 | 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 | 19.50 | 20.00 | 18.55 | 19.00 | 19.00 | - | 1,468 |
| Feb 10, 2026 | 20.00 | 20.70 | 18.88 | 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 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 44,926 |
| 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 | 22.00 | 23.00 | 20.33 | 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 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 148,157 |
| 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 | 20.50 | 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 | 22.00 | 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 |