SDI Group plc (AIM:SDI)
London
· Delayed Price · Currency is GBP · Price in GBX 79.00
+1.00 (1.28%)
Apr 28, 2026, 4:35 PM GMT
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 153,781 |
| Apr 27, 2026 | 80.50 | 82.95 | 78.00 | 78.00 | 78.00 | -3.11% | 76,117 |
| Apr 24, 2026 | 81.50 | 83.00 | 78.00 | 80.50 | 80.50 | 0.37% | 320,367 |
| Apr 23, 2026 | 83.50 | 84.00 | 80.00 | 80.20 | 80.20 | -3.95% | 458,616 |
| Apr 22, 2026 | 85.50 | 86.00 | 81.60 | 83.50 | 83.50 | -2.34% | 109,562 |
| Apr 21, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | - | 135,556 |
| Apr 20, 2026 | 87.00 | 88.00 | 84.25 | 85.50 | 85.50 | -3.93% | 146,180 |
| Apr 17, 2026 | 85.00 | 90.00 | 83.00 | 89.00 | 89.00 | 4.95% | 209,971 |
| Apr 16, 2026 | 81.96 | 84.80 | 83.00 | 84.80 | 84.80 | 4.18% | 201,405 |
| Apr 15, 2026 | 82.00 | 84.00 | 80.00 | 81.40 | 81.40 | -1.93% | 94,841 |
| Apr 14, 2026 | 79.00 | 85.00 | 78.00 | 83.00 | 83.00 | 5.06% | 228,556 |
| Apr 13, 2026 | 76.50 | 80.00 | 75.00 | 79.00 | 79.00 | 1.28% | 136,663 |
| Apr 10, 2026 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 5.41% | 361,211 |
| Apr 9, 2026 | 68.50 | 75.00 | 67.00 | 74.00 | 74.00 | 7.25% | 909,032 |
| Apr 8, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2.99% | 687,143 |
| Apr 7, 2026 | 66.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 551,998 |
| Apr 2, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.11% | 260,957 |
| Apr 1, 2026 | 66.00 | 68.00 | 64.00 | 66.40 | 66.40 | 0.61% | 237,325 |
| Mar 31, 2026 | 63.40 | 66.00 | 64.40 | 66.00 | 66.00 | 4.76% | 34,328 |
| Mar 30, 2026 | 66.50 | 68.00 | 63.00 | 63.00 | 63.00 | -1.56% | 136,836 |
| Mar 27, 2026 | 67.50 | 68.00 | 64.00 | 64.00 | 64.00 | -5.19% | 167,302 |
| Mar 26, 2026 | 69.00 | 70.00 | 67.00 | 67.50 | 67.50 | -2.17% | 268,512 |
| Mar 25, 2026 | 64.00 | 69.60 | 64.00 | 69.00 | 69.00 | 7.81% | 763,676 |
| Mar 24, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -0.78% | 175,821 |
| Mar 23, 2026 | 64.50 | 65.00 | 60.00 | 64.50 | 64.50 | 0.78% | 525,471 |
| Mar 20, 2026 | 68.25 | 66.20 | 64.00 | 64.00 | 64.00 | -6.57% | 464,208 |
| Mar 19, 2026 | 70.50 | 71.00 | 68.00 | 68.50 | 68.50 | -3.25% | 584,459 |
| Mar 18, 2026 | 72.00 | 73.00 | 70.06 | 70.80 | 70.80 | -0.84% | 850,428 |
| Mar 17, 2026 | 74.50 | 75.75 | 71.00 | 71.40 | 71.40 | -3.51% | 949,779 |
| Mar 16, 2026 | 76.50 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 161,918 |
| Mar 13, 2026 | 76.50 | 76.96 | 76.00 | 76.00 | 76.00 | -0.52% | 1,418,180 |
| Mar 12, 2026 | 76.50 | 77.00 | 76.00 | 76.40 | 76.40 | - | 977,965 |
| Mar 11, 2026 | 78.00 | 79.00 | 76.00 | 76.40 | 76.40 | -0.78% | 215,884 |
| Mar 10, 2026 | 76.50 | 79.25 | 76.00 | 77.00 | 77.00 | 0.65% | 465,840 |
| Mar 9, 2026 | 75.00 | 79.50 | 74.00 | 76.50 | 76.50 | 0.66% | 728,175 |
| Mar 6, 2026 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | 1.33% | 293,767 |
| Mar 5, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 148,383 |
| Mar 4, 2026 | 75.50 | 76.00 | 74.00 | 76.00 | 76.00 | 0.66% | 196,409 |
| Mar 3, 2026 | 79.00 | 80.00 | 75.00 | 75.50 | 75.50 | -4.67% | 779,216 |
| Mar 2, 2026 | 80.50 | 81.00 | 78.00 | 79.20 | 79.20 | -1.61% | 295,638 |
| Feb 27, 2026 | 79.50 | 81.00 | 78.00 | 80.50 | 80.50 | 1.26% | 256,276 |
| Feb 26, 2026 | 80.00 | 81.00 | 78.00 | 79.50 | 79.50 | -0.63% | 119,011 |
| Feb 25, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 70,934 |
| Feb 24, 2026 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 67,064 |
| 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 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 41,806 |
| Feb 9, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 82,272 |
| Feb 6, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 430,743 |
| 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 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 555,038 |
| Jan 29, 2026 | 81.50 | 84.90 | 80.00 | 83.00 | 83.00 | 1.84% | 189,383 |
| Jan 28, 2026 | 80.50 | 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 | 79.00 | 80.00 | 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 | 82.00 | 84.00 | 80.00 | 82.50 | 82.50 | 0.61% | 143,972 |
| 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 | 76.50 | 77.70 | 74.00 | 75.00 | 75.00 | - | 167,370 |
| Jan 9, 2026 | 76.00 | 79.00 | 74.50 | 75.00 | 75.00 | -1.32% | 189,702 |
| 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 | 83.00 | 84.00 | 78.00 | 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 | 88.50 | 89.00 | 83.00 | 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 | 83.50 | 88.00 | 82.00 | 86.50 | 86.50 | 3.59% | 139,929 |
| Dec 24, 2025 | 83.00 | 85.00 | 81.00 | 83.50 | 83.50 | 0.60% | 40,631 |
| Dec 23, 2025 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 0.48% | 151,653 |
| 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 | 79.80 | 74.00 | 79.50 | 79.50 | 6.00% | 245,412 |
| 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 | 75.50 | 77.00 | 74.00 | 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% | 723,180 |
| Dec 8, 2025 | 72.00 | 74.96 | 72.00 | 73.00 | 73.00 | 2.82% | 317,378 |
| Dec 5, 2025 | 72.00 | 72.50 | 71.00 | 71.00 | 71.00 | -0.70% | 62,279 |
| Dec 4, 2025 | 74.50 | 75.00 | 70.00 | 71.50 | 71.50 | -4.41% | 1,073,046 |
| Dec 3, 2025 | 76.00 | 82.00 | 74.25 | 74.80 | 74.80 | 0.54% | 845,410 |