SDI Group plc (AIM:SDI)
London
· Delayed Price · Currency is GBP · Price in GBX 71.00
-0.50 (-0.70%)
Dec 5, 2025, 4:35 PM GMT+1
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | 62,279 |
| Dec 4, 2025 | 75.00 | 75.00 | 70.20 | 71.50 | 71.50 | -4.41% | 778,045 |
| Dec 3, 2025 | 76.00 | 82.00 | 74.25 | 74.80 | 74.80 | 0.54% | 845,410 |
| Dec 2, 2025 | 72.00 | 76.00 | 71.60 | 74.40 | 74.40 | 3.33% | 315,763 |
| Dec 1, 2025 | 72.50 | 73.40 | 71.00 | 72.00 | 72.00 | -1.37% | 160,410 |
| Nov 28, 2025 | 74.00 | 74.40 | 67.50 | 73.00 | 73.00 | -1.35% | 170,387 |
| Nov 27, 2025 | 73.50 | 76.00 | 72.00 | 74.00 | 74.00 | 2.07% | 435,258 |
| Nov 26, 2025 | 68.55 | 71.60 | 71.60 | 72.50 | 72.50 | 5.07% | 179,313 |
| Nov 25, 2025 | 67.10 | 67.60 | 67.60 | 69.00 | 69.00 | 2.22% | 175,799 |
| Nov 24, 2025 | 67.60 | 69.00 | 66.00 | 67.50 | 67.50 | -1.60% | 156,852 |
| Nov 21, 2025 | 66.50 | 69.00 | 66.00 | 68.60 | 68.60 | 2.39% | 228,843 |
| Nov 20, 2025 | 67.50 | 68.00 | 66.35 | 67.00 | 67.00 | -0.74% | 223,349 |
| Nov 19, 2025 | 68.50 | 69.83 | 66.20 | 67.50 | 67.50 | -1.46% | 289,435 |
| Nov 18, 2025 | 68.00 | 68.90 | 67.00 | 68.50 | 68.50 | -0.72% | 169,092 |
| Nov 17, 2025 | 69.50 | 70.00 | 68.00 | 69.00 | 69.00 | - | 154,472 |
| Nov 14, 2025 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 214,491 |
| Nov 13, 2025 | 70.50 | 71.00 | 69.00 | 69.50 | 69.50 | -2.11% | 684,598 |
| Nov 12, 2025 | 74.50 | 74.00 | 67.00 | 71.00 | 71.00 | -3.53% | 1,300,398 |
| Nov 11, 2025 | 77.00 | 78.00 | 73.60 | 73.60 | 73.60 | -5.64% | 201,770 |
| Nov 10, 2025 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 232,848 |
| Nov 7, 2025 | 77.50 | 77.40 | 75.00 | 77.00 | 77.00 | - | 124,175 |
| Nov 6, 2025 | 80.50 | 81.00 | 76.00 | 77.00 | 77.00 | -3.75% | 250,282 |
| Nov 5, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 91,482 |
| Nov 4, 2025 | 83.50 | 85.00 | 80.00 | 81.00 | 81.00 | -2.99% | 470,843 |
| Nov 3, 2025 | 83.50 | 85.92 | 82.00 | 83.50 | 83.50 | - | 98,243 |
| Oct 31, 2025 | 84.00 | 87.00 | 82.00 | 83.50 | 83.50 | -1.76% | 389,726 |
| Oct 30, 2025 | 81.00 | 85.00 | 80.00 | 85.00 | 85.00 | 4.94% | 596,830 |
| Oct 29, 2025 | 80.00 | 82.00 | 79.55 | 81.00 | 81.00 | 1.25% | 606,566 |
| Oct 28, 2025 | 80.00 | 81.00 | 79.40 | 80.00 | 80.00 | - | 35,565 |
| Oct 27, 2025 | 80.00 | 80.80 | 79.00 | 80.00 | 80.00 | - | 95,504 |
| Oct 24, 2025 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | -0.62% | 364,739 |
| Oct 23, 2025 | 80.50 | 81.00 | 73.50 | 80.50 | 80.50 | -1.23% | 919,459 |
| Oct 22, 2025 | 82.00 | 83.00 | 81.00 | 81.50 | 81.50 | -0.61% | 88,520 |
| Oct 21, 2025 | 83.50 | 85.00 | 81.00 | 82.00 | 82.00 | -2.15% | 88,060 |
| Oct 20, 2025 | 84.10 | 85.00 | 82.00 | 83.80 | 83.80 | -1.18% | 62,593 |
| Oct 17, 2025 | 84.50 | 85.50 | 83.00 | 84.80 | 84.80 | -1.97% | 287,938 |
| Oct 16, 2025 | 89.00 | 90.00 | 85.50 | 86.50 | 86.50 | -2.81% | 63,234 |
| Oct 15, 2025 | 89.50 | 90.00 | 88.00 | 89.00 | 89.00 | -0.56% | 46,586 |
| Oct 14, 2025 | 90.00 | 92.00 | 88.00 | 89.50 | 89.50 | 0.56% | 124,406 |
| Oct 13, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.33% | 80,403 |
| Oct 10, 2025 | 90.00 | 91.00 | 89.00 | 90.20 | 90.20 | 0.22% | 78,180 |
| Oct 9, 2025 | 90.00 | 91.00 | 89.25 | 90.00 | 90.00 | - | 230,708 |
| Oct 8, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 867,767 |
| Oct 7, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 112,262 |
| Oct 6, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 83,471 |
| Oct 3, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 519,336 |
| Oct 2, 2025 | 85.50 | 90.60 | 84.60 | 90.00 | 90.00 | 4.65% | 1,144,435 |
| Oct 1, 2025 | 90.50 | 90.05 | 83.00 | 86.00 | 86.00 | -4.97% | 1,612,719 |
| Sep 30, 2025 | 91.00 | 94.00 | 88.20 | 90.50 | 90.50 | -0.55% | 176,150 |
| Sep 29, 2025 | 94.00 | 94.00 | 90.35 | 91.00 | 91.00 | -3.19% | 320,917 |
| Sep 26, 2025 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 185,265 |
| Sep 25, 2025 | 94.50 | 96.00 | 93.00 | 94.00 | 94.00 | -0.53% | 21,339 |
| Sep 24, 2025 | 99.50 | 100.00 | 93.20 | 94.50 | 94.50 | -4.55% | 681,493 |
| Sep 23, 2025 | 94.50 | 99.50 | 94.00 | 99.00 | 99.00 | 5.32% | 763,537 |
| Sep 22, 2025 | 96.50 | 97.00 | 94.00 | 94.00 | 94.00 | -2.59% | 172,049 |
| Sep 19, 2025 | 97.50 | 99.00 | 96.00 | 96.50 | 96.50 | -1.03% | 123,080 |
| Sep 18, 2025 | 98.00 | 100.00 | 96.00 | 97.50 | 97.50 | -0.51% | 179,177 |
| Sep 17, 2025 | 99.00 | 100.00 | 97.75 | 98.00 | 98.00 | -2.00% | 587,881 |
| Sep 16, 2025 | 99.50 | 100.00 | 98.00 | 100.00 | 100.00 | - | 177,288 |
| Sep 15, 2025 | 101.00 | 102.00 | 98.60 | 100.00 | 100.00 | -0.99% | 101,049 |
| Sep 12, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.49% | 114,307 |
| Sep 11, 2025 | 102.50 | 104.00 | 100.00 | 101.50 | 101.50 | -0.98% | 197,323 |
| Sep 10, 2025 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | -0.49% | 195,264 |
| Sep 9, 2025 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1.48% | 250,773 |
| Sep 8, 2025 | 98.50 | 105.00 | 98.00 | 101.50 | 101.50 | 2.53% | 438,929 |
| Sep 5, 2025 | 94.50 | 100.00 | 93.00 | 99.00 | 99.00 | 4.21% | 874,751 |
| Sep 4, 2025 | 92.50 | 95.00 | 92.00 | 95.00 | 95.00 | 2.70% | 187,243 |
| Sep 3, 2025 | 92.50 | 93.00 | 92.00 | 92.50 | 92.50 | - | 43,141 |
| Sep 2, 2025 | 92.00 | 93.00 | 92.00 | 92.50 | 92.50 | 0.54% | 61,422 |
| Sep 1, 2025 | 91.50 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 181,039 |
| Aug 29, 2025 | 91.50 | 92.00 | 90.00 | 91.00 | 91.00 | -0.55% | 188,208 |
| Aug 28, 2025 | 91.50 | 92.00 | 90.00 | 91.50 | 91.50 | - | 258,018 |
| Aug 27, 2025 | 91.50 | 92.00 | 91.00 | 91.50 | 91.50 | - | 238,226 |
| Aug 26, 2025 | 91.50 | 92.00 | 91.00 | 91.50 | 91.50 | - | 59,191 |
| Aug 22, 2025 | 91.50 | 92.00 | 91.00 | 91.50 | 91.50 | - | 170,158 |
| Aug 21, 2025 | 91.50 | 91.95 | 91.27 | 91.50 | 91.50 | 0.11% | 46,556 |
| Aug 20, 2025 | 92.00 | 93.00 | 91.00 | 91.40 | 91.40 | 0.44% | 225,194 |
| Aug 19, 2025 | 89.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.56% | 247,213 |
| Aug 18, 2025 | 87.50 | 89.60 | 87.00 | 89.60 | 89.60 | 2.52% | 308,440 |
| Aug 15, 2025 | 87.50 | 88.00 | 87.00 | 87.40 | 87.40 | -0.11% | 59,564 |
| Aug 14, 2025 | 87.50 | 88.00 | 85.20 | 87.50 | 87.50 | - | 39,547 |
| Aug 13, 2025 | 88.00 | 89.00 | 87.00 | 87.50 | 87.50 | -0.57% | 145,891 |
| Aug 12, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 48,349 |
| Aug 11, 2025 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 117,292 |
| Aug 8, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 361,202 |
| Aug 7, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 1,744,044 |
| Aug 6, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 51,952 |
| Aug 5, 2025 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 156,802 |
| Aug 4, 2025 | 85.00 | 89.00 | 84.00 | 88.00 | 88.00 | 3.04% | 1,147,103 |
| Aug 1, 2025 | 82.50 | 86.20 | 80.00 | 85.40 | 85.40 | 3.64% | 755,345 |
| Jul 31, 2025 | 82.50 | 85.00 | 80.00 | 82.40 | 82.40 | -0.72% | 269,482 |
| Jul 30, 2025 | 86.50 | 87.50 | 80.00 | 83.00 | 83.00 | -4.05% | 637,833 |
| Jul 29, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | -0.35% | 891,196 |
| Jul 28, 2025 | 86.50 | 88.00 | 85.00 | 86.80 | 86.80 | -1.36% | 237,824 |
| Jul 25, 2025 | 86.50 | 88.00 | 85.00 | 88.00 | 88.00 | 2.09% | 184,338 |
| Jul 24, 2025 | 91.50 | 93.00 | 83.30 | 86.20 | 86.20 | -5.79% | 504,993 |
| Jul 23, 2025 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | -1.61% | 457,408 |
| Jul 22, 2025 | 94.00 | 95.00 | 90.20 | 93.00 | 93.00 | -1.06% | 166,675 |
| Jul 21, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 245,712 |
| Jul 18, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 153,055 |