Skip to main content
Sorted Group Holdings Plc (AIM:SORT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
28.50
-1.50 (-5.00%)
Mar 6, 2026, 8:00 AM GMT

Sorted Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.290.290.290.290.29--
Mar 4, 20260.290.290.290.290.29--
Mar 3, 20260.290.290.290.290.29--
Mar 2, 20260.300.350.240.290.29-5.00%10,400
Feb 27, 20260.300.260.260.300.30-6
Feb 26, 20260.300.300.300.300.30--
Feb 25, 20260.300.300.300.300.30--
Feb 24, 20260.300.350.250.300.30-17,504
Feb 23, 20260.300.350.250.300.30-49,730
Feb 20, 20260.300.260.260.300.30-160
Feb 19, 20260.300.340.250.300.30-1,224
Feb 18, 20260.300.340.260.300.30-2,791
Feb 17, 20260.300.260.260.300.30-4
Feb 16, 20260.300.280.280.300.30-833
Feb 13, 20260.300.260.250.300.30-101,891
Feb 12, 20260.300.260.260.300.30-213
Feb 11, 20260.300.280.260.300.30-3,876
Feb 10, 20260.300.250.250.300.30-1,431
Feb 9, 20260.300.260.260.300.30-441
Feb 6, 20260.300.340.340.300.30-2,938
Feb 5, 20260.300.300.300.300.30--
Feb 4, 20260.330.280.260.300.30-7.69%4,780
Feb 3, 20260.330.330.330.330.33--
Feb 2, 20260.330.260.250.330.33-3,715
Jan 30, 20260.330.330.330.330.33--
Jan 29, 20260.330.330.330.330.33--
Jan 28, 20260.330.330.330.330.338.33%-
Jan 27, 20260.300.350.250.300.30-3,932
Jan 26, 20260.300.320.250.300.30-253
Jan 23, 20260.300.350.250.300.30-4,437
Jan 22, 20260.300.300.300.300.30--
Jan 21, 20260.300.290.250.300.30-145
Jan 20, 20260.300.300.300.300.30--
Jan 19, 20260.300.250.250.300.30-21
Jan 16, 20260.300.300.300.300.30-137
Jan 15, 20260.300.250.250.300.30-811
Jan 14, 20260.300.300.300.300.30--
Jan 13, 20260.300.250.250.300.30-900
Jan 12, 20260.300.350.250.300.30-3,334
Jan 9, 20260.300.250.250.300.30-27
Jan 8, 20260.300.300.300.300.30--
Jan 7, 20260.300.350.250.300.30-1,293
Jan 6, 20260.300.330.250.300.30-4,450
Jan 5, 20260.300.340.250.300.30-8,361
Jan 2, 20260.300.340.260.300.30-414
Dec 31, 20250.300.350.250.300.30-15,918
Dec 30, 20250.300.260.260.300.30-1,453
Dec 29, 20250.300.300.300.300.30--
Dec 24, 20250.300.300.300.300.30--
Dec 23, 20250.300.300.300.300.30--
Dec 22, 20250.300.260.260.300.30-19
Dec 19, 20250.300.300.300.300.30--
Dec 18, 20250.300.300.300.300.30--
Dec 17, 20250.300.300.300.300.30--
Dec 16, 20250.300.270.270.300.30-1,000
Dec 15, 20250.300.340.340.300.30-311
Dec 12, 20250.300.270.270.300.30-3
Dec 11, 20250.300.270.270.300.30-2
Dec 10, 20250.300.300.260.300.30-31,412
Dec 9, 20250.300.350.260.300.30-2,685
Dec 8, 20250.300.260.260.300.30-1,000
Dec 5, 20250.300.300.300.300.30--
Dec 4, 20250.300.340.260.300.30-345
Dec 3, 20250.300.350.250.300.3020.97%44,705
Dec 2, 20250.300.250.250.250.25-17.33%21,616
Dec 1, 20250.300.330.330.300.30-1
Nov 28, 20250.300.350.250.300.30-18,533
Nov 27, 20250.350.350.250.300.30-14.29%8,206
Nov 26, 20250.350.300.300.350.35-1,000
Nov 25, 20250.350.350.350.350.35--
Nov 24, 20250.350.350.300.350.35-18
Nov 21, 20250.350.350.300.350.35-529
Nov 20, 20250.350.350.350.350.35--
Nov 19, 20250.350.300.300.350.35-1,708
Nov 18, 20250.350.300.300.350.35-74
Nov 17, 20250.350.350.350.350.35--
Nov 14, 20250.350.310.310.350.35-12,237
Nov 13, 20250.350.350.350.350.35--
Nov 12, 20250.350.310.310.350.35-19
Nov 11, 20250.350.310.310.350.35-1,416
Nov 10, 20250.350.310.310.350.35-1
Nov 7, 20250.350.380.310.350.35-5,690
Nov 6, 20250.350.380.310.350.35-9,163
Nov 5, 20250.350.350.350.350.35--
Nov 4, 20250.350.350.350.350.35--
Nov 3, 20250.350.320.310.350.35-5,330
Oct 31, 20250.350.320.320.350.35-320
Oct 30, 20250.350.400.310.350.35-1,865
Oct 29, 20250.350.310.310.350.35-923
Oct 28, 20250.350.310.310.350.35-18
Oct 27, 20250.350.310.310.350.35-361
Oct 24, 20250.350.400.310.350.35-8,924
Oct 23, 20250.300.380.270.350.3516.67%19,703
Oct 22, 20250.300.330.270.300.30-3,653
Oct 21, 20250.300.330.300.300.30-11,665
Oct 20, 20250.300.270.260.300.30-10,418
Oct 17, 20250.300.270.270.300.30-5,127
Oct 16, 20250.300.340.340.300.30-4,283
Oct 15, 20250.350.380.300.300.30-14.29%15,476
Oct 14, 20250.350.340.300.350.35-7,007