Sorted Group Holdings Plc (AIM:SORT)
London
· Delayed Price · Currency is GBP · Price in GBX 11.00
0.00 (0.00%)
Apr 29, 2026, 8:00 AM GMT
Sorted Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 27, 2026 | 11.00 | 12.50 | 12.50 | 11.00 | 11.00 | - | 1,524 |
| Apr 24, 2026 | 11.00 | 7.00 | 7.00 | 11.00 | 11.00 | - | 1,000 |
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 11.00 | 11.00 | -4.35% | 10,000 |
| Apr 22, 2026 | 11.50 | 13.18 | 13.18 | 11.50 | 11.50 | - | 7,019 |
| Apr 21, 2026 | 11.50 | 8.00 | 8.00 | 11.50 | 11.50 | - | 2,240 |
| Apr 20, 2026 | 11.50 | 14.00 | 8.00 | 11.50 | 11.50 | - | 8,005 |
| Apr 17, 2026 | 11.50 | 8.00 | 8.00 | 11.50 | 11.50 | - | 1,378 |
| Apr 16, 2026 | 11.50 | 15.00 | 8.00 | 11.50 | 11.50 | - | 11,582 |
| Apr 15, 2026 | 11.50 | 15.00 | 8.00 | 11.50 | 11.50 | - | 15,750 |
| Apr 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 13, 2026 | 11.50 | 15.00 | 15.00 | 11.50 | 11.50 | - | 16,184 |
| Apr 10, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 111 |
| Apr 9, 2026 | 14.00 | 15.00 | 8.00 | 11.50 | 11.50 | -17.86% | 87,789 |
| Apr 8, 2026 | 14.00 | 18.00 | 10.00 | 14.00 | 14.00 | - | 5,951 |
| Apr 7, 2026 | 15.00 | 20.00 | 10.00 | 14.00 | 14.00 | -6.67% | 32,172 |
| Apr 2, 2026 | 15.00 | 19.50 | 10.00 | 15.00 | 15.00 | -25.00% | 7,383 |
| Apr 1, 2026 | 15.20 | 25.00 | 15.00 | 20.00 | 20.00 | - | 13,805 |
| Mar 31, 2026 | 15.20 | 23.70 | 15.20 | 20.00 | 20.00 | - | 4,228 |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 26, 2026 | 20.00 | 15.20 | 15.20 | 20.00 | 20.00 | - | 10 |
| Mar 25, 2026 | 20.00 | 25.00 | 15.00 | 20.00 | 20.00 | - | 16,904 |
| Mar 24, 2026 | 20.00 | 25.00 | 16.00 | 20.00 | 20.00 | - | 5,859 |
| Mar 23, 2026 | 20.00 | 24.00 | 24.00 | 20.00 | 20.00 | -11.11% | 500 |
| Mar 20, 2026 | 28.50 | 30.00 | 20.00 | 22.50 | 22.50 | -21.05% | 202,110 |
| Mar 19, 2026 | 28.50 | 33.50 | 22.00 | 28.50 | 28.50 | - | 5 |
| Mar 18, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 16, 2026 | 28.50 | 35.00 | 22.00 | 28.50 | 28.50 | - | 9,650 |
| Mar 13, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 12, 2026 | 28.50 | 35.00 | 35.00 | 28.50 | 28.50 | - | 2,571 |
| Mar 11, 2026 | 28.50 | 35.00 | 22.00 | 28.50 | 28.50 | - | 7,181 |
| Mar 10, 2026 | 28.50 | 35.00 | 35.00 | 28.50 | 28.50 | - | 307 |
| Mar 9, 2026 | 28.50 | 33.50 | 33.50 | 28.50 | 28.50 | - | 21 |
| Mar 6, 2026 | 28.50 | 33.50 | 33.50 | 28.50 | 28.50 | - | 270 |
| Mar 5, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 3, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 2, 2026 | 30.00 | 35.00 | 23.76 | 28.50 | 28.50 | -5.00% | 10,400 |
| Feb 27, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 6 |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 24, 2026 | 30.00 | 35.00 | 25.00 | 30.00 | 30.00 | - | 17,504 |
| Feb 23, 2026 | 30.00 | 35.00 | 25.00 | 30.00 | 30.00 | - | 49,730 |
| Feb 20, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 160 |
| Feb 19, 2026 | 30.00 | 33.90 | 25.00 | 30.00 | 30.00 | - | 1,224 |
| Feb 18, 2026 | 30.00 | 33.90 | 26.00 | 30.00 | 30.00 | - | 2,791 |
| Feb 17, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 4 |
| Feb 16, 2026 | 30.00 | 28.20 | 28.20 | 30.00 | 30.00 | - | 833 |
| Feb 13, 2026 | 30.00 | 26.00 | 25.00 | 30.00 | 30.00 | - | 101,891 |
| Feb 12, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 213 |
| Feb 11, 2026 | 30.00 | 28.20 | 26.00 | 30.00 | 30.00 | - | 3,876 |
| Feb 10, 2026 | 30.00 | 25.00 | 25.00 | 30.00 | 30.00 | - | 1,431 |
| Feb 9, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 441 |
| Feb 6, 2026 | 30.00 | 33.90 | 33.90 | 30.00 | 30.00 | - | 2,938 |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 4, 2026 | 32.50 | 28.20 | 26.00 | 30.00 | 30.00 | -7.69% | 4,780 |
| Feb 3, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Feb 2, 2026 | 32.50 | 26.00 | 25.00 | 32.50 | 32.50 | - | 3,715 |
| Jan 30, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 29, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 28, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 8.33% | - |
| Jan 27, 2026 | 30.00 | 35.00 | 25.00 | 30.00 | 30.00 | - | 3,932 |
| Jan 26, 2026 | 30.00 | 32.40 | 25.00 | 30.00 | 30.00 | - | 253 |
| Jan 23, 2026 | 30.00 | 35.00 | 25.00 | 30.00 | 30.00 | - | 4,437 |
| Jan 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 21, 2026 | 30.00 | 29.40 | 25.00 | 30.00 | 30.00 | - | 145 |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 19, 2026 | 30.00 | 25.00 | 25.00 | 30.00 | 30.00 | - | 21 |
| Jan 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 137 |
| Jan 15, 2026 | 30.00 | 25.00 | 25.00 | 30.00 | 30.00 | - | 811 |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 13, 2026 | 30.00 | 25.10 | 25.00 | 30.00 | 30.00 | - | 900 |
| Jan 12, 2026 | 30.00 | 35.00 | 25.00 | 30.00 | 30.00 | - | 3,334 |
| Jan 9, 2026 | 30.00 | 25.00 | 25.00 | 30.00 | 30.00 | - | 27 |
| Jan 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 7, 2026 | 30.00 | 35.00 | 25.00 | 30.00 | 30.00 | - | 1,293 |
| Jan 6, 2026 | 30.00 | 32.50 | 25.00 | 30.00 | 30.00 | - | 4,450 |
| Jan 5, 2026 | 30.00 | 34.00 | 25.00 | 30.00 | 30.00 | - | 8,361 |
| Jan 2, 2026 | 30.00 | 34.00 | 25.50 | 30.00 | 30.00 | - | 414 |
| Dec 31, 2025 | 30.00 | 35.00 | 25.00 | 30.00 | 30.00 | - | 15,918 |
| Dec 30, 2025 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 1,453 |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 22, 2025 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 19 |
| Dec 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 16, 2025 | 30.00 | 26.50 | 26.50 | 30.00 | 30.00 | - | 1,000 |
| Dec 15, 2025 | 30.00 | 34.00 | 34.00 | 30.00 | 30.00 | - | 311 |
| Dec 12, 2025 | 30.00 | 26.50 | 26.50 | 30.00 | 30.00 | - | 3 |
| Dec 11, 2025 | 30.00 | 26.50 | 26.50 | 30.00 | 30.00 | - | 2 |
| Dec 10, 2025 | 30.00 | 30.00 | 26.25 | 30.00 | 30.00 | - | 31,412 |
| Dec 9, 2025 | 30.00 | 34.80 | 26.25 | 30.00 | 30.00 | - | 2,685 |
| Dec 8, 2025 | 30.00 | 26.25 | 26.25 | 30.00 | 30.00 | - | 1,000 |
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 4, 2025 | 30.00 | 33.75 | 26.00 | 30.00 | 30.00 | - | 345 |
| Dec 3, 2025 | 30.00 | 34.84 | 25.00 | 30.00 | 30.00 | 20.97% | 44,705 |