SDI Group plc (AIM:SDI)
London
· Delayed Price · Currency is GBP · Price in GBX 75.00
0.00 (0.00%)
Mar 6, 2026, 12:36 PM GMT
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.25 | 76.00 | 74.50 | 75.99 | - | 1.32% | 102,829 |
| Mar 5, 2026 | 75.03 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 108,383 |
| Mar 4, 2026 | 75.01 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | 196,408 |
| Mar 3, 2026 | 79.00 | 80.00 | 75.00 | 75.50 | 75.50 | -4.67% | 779,216 |
| Mar 2, 2026 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | -1.61% | 60,421 |
| Feb 27, 2026 | 79.50 | 81.00 | 78.00 | 80.50 | 80.50 | 1.26% | 256,276 |
| Feb 26, 2026 | 81.00 | 81.00 | 81.00 | 79.50 | 79.50 | -0.63% | 69,011 |
| Feb 25, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 70,934 |
| Feb 24, 2026 | 80.00 | 81.00 | 81.00 | 80.00 | 80.00 | - | 67,065 |
| Feb 23, 2026 | 81.50 | 83.00 | 80.00 | 80.00 | 80.00 | -1.84% | 71,077 |
| Feb 20, 2026 | 82.00 | 83.00 | 80.13 | 81.50 | 81.50 | -0.61% | 342,715 |
| Feb 19, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,501,756 |
| Feb 18, 2026 | 83.00 | 85.00 | 81.50 | 83.00 | 83.00 | -1.19% | 2,245,930 |
| Feb 17, 2026 | 83.50 | 85.00 | 81.00 | 84.00 | 84.00 | -1.18% | 289,531 |
| Feb 16, 2026 | 83.50 | 85.00 | 82.00 | 85.00 | 85.00 | 1.80% | 111,549 |
| Feb 13, 2026 | 82.50 | 86.00 | 82.00 | 83.50 | 83.50 | 3.09% | 538,730 |
| Feb 12, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 49,730 |
| Feb 11, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 20,269 |
| Feb 10, 2026 | 81.40 | 83.00 | 83.00 | 82.00 | 82.00 | - | 41,805 |
| Feb 9, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 82,272 |
| Feb 6, 2026 | 81.00 | 81.00 | 81.00 | 82.00 | 82.00 | - | 105,743 |
| Feb 5, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 257,803 |
| Feb 4, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 96,867 |
| Feb 3, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 82,036 |
| Feb 2, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 58,154 |
| Jan 30, 2026 | 83.90 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 255,038 |
| Jan 29, 2026 | 82.15 | 84.00 | 84.00 | 83.00 | 83.00 | 1.84% | 189,383 |
| Jan 28, 2026 | 81.25 | 84.00 | 79.00 | 81.50 | 81.50 | 1.88% | 107,300 |
| Jan 27, 2026 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | -1.23% | 312,588 |
| Jan 26, 2026 | 82.00 | 84.00 | 79.00 | 81.00 | 81.00 | -1.22% | 1,176,974 |
| Jan 23, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 2.50% | 57,163 |
| Jan 22, 2026 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1.27% | 308,031 |
| Jan 21, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 0.77% | 48,359 |
| Jan 20, 2026 | 80.00 | 78.40 | 78.00 | 78.40 | 78.40 | -0.76% | 99,885 |
| Jan 19, 2026 | 82.50 | 84.00 | 78.00 | 79.00 | 79.00 | -4.24% | 208,224 |
| Jan 16, 2026 | 82.50 | 84.00 | 80.00 | 82.50 | 82.50 | 0.61% | 118,971 |
| Jan 15, 2026 | 77.50 | 84.00 | 77.00 | 82.00 | 82.00 | 5.81% | 343,586 |
| Jan 14, 2026 | 77.50 | 80.00 | 77.25 | 77.50 | 77.50 | -0.64% | 142,438 |
| Jan 13, 2026 | 75.50 | 78.99 | 74.00 | 78.00 | 78.00 | 4.00% | 127,262 |
| Jan 12, 2026 | 75.03 | 75.00 | 75.00 | 75.00 | 75.00 | - | 167,370 |
| Jan 9, 2026 | 74.50 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 189,701 |
| Jan 8, 2026 | 76.00 | 77.00 | 73.00 | 76.00 | 76.00 | - | 164,056 |
| Jan 7, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.55% | 71,079 |
| Jan 6, 2026 | 84.00 | 78.80 | 78.80 | 78.80 | 78.80 | -5.06% | 115,721 |
| Jan 5, 2026 | 79.00 | 85.00 | 78.00 | 83.00 | 83.00 | 5.06% | 405,946 |
| Jan 2, 2026 | 84.50 | 85.00 | 78.00 | 79.00 | 79.00 | -8.14% | 450,382 |
| Dec 31, 2025 | 88.40 | 86.00 | 85.00 | 86.00 | 86.00 | -2.27% | 120,540 |
| Dec 30, 2025 | 86.50 | 90.00 | 85.00 | 88.00 | 88.00 | 1.73% | 237,550 |
| Dec 29, 2025 | 85.00 | 86.00 | 85.00 | 86.50 | 86.50 | 3.59% | 139,930 |
| Dec 24, 2025 | 84.40 | 85.00 | 81.00 | 83.50 | 83.50 | 0.60% | 40,632 |
| Dec 23, 2025 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 0.48% | 151,561 |
| Dec 22, 2025 | 80.00 | 85.00 | 80.00 | 82.60 | 82.60 | 3.25% | 175,398 |
| Dec 19, 2025 | 79.50 | 82.00 | 78.00 | 80.00 | 80.00 | 0.63% | 250,939 |
| Dec 18, 2025 | 75.00 | 76.00 | 75.00 | 79.50 | 79.50 | 6.00% | 245,411 |
| Dec 17, 2025 | 75.50 | 76.00 | 74.00 | 75.00 | 75.00 | -0.66% | 152,307 |
| Dec 16, 2025 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | 0.67% | 75,843 |
| Dec 15, 2025 | 75.50 | 77.00 | 74.00 | 75.00 | 75.00 | - | 464,542 |
| Dec 12, 2025 | 75.92 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 86,355 |
| Dec 11, 2025 | 75.00 | 77.00 | 74.00 | 75.50 | 75.50 | 0.67% | 102,605 |
| Dec 10, 2025 | 74.50 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 756,081 |
| Dec 9, 2025 | 74.00 | 74.96 | 73.00 | 74.00 | 74.00 | 1.37% | 375,988 |
| Dec 8, 2025 | 72.00 | 74.96 | 72.00 | 73.00 | 73.00 | 2.82% | 317,378 |
| 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 |