SDI Group (SDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDI Group

Date Open High Low Close* Volume
01/04/2025 50.50p 51.00p 48.00p 48.40p 243110
31/03/2025 50.50p 51.00p 50.00p 50.50p 49449
28/03/2025 50.50p 51.00p 50.00p 51.00p 194190
27/03/2025 50.50p 51.00p 50.00p 51.00p 73147
26/03/2025 51.50p 53.00p 50.00p 50.80p 286467
25/03/2025 51.00p 53.00p 50.00p 51.50p 111349
24/03/2025 52.50p 53.00p 50.02p 51.00p 333684
21/03/2025 52.50p 53.00p 52.00p 52.50p 69537
20/03/2025 52.50p 53.00p 52.00p 52.50p 79925
19/03/2025 53.00p 53.50p 52.25p 52.80p 172814
18/03/2025 55.00p 55.00p 52.10p 53.00p 247607
17/03/2025 55.50p 56.80p 54.00p 55.00p 170116
14/03/2025 52.50p 56.90p 52.00p 54.00p 412101
13/03/2025 57.00p 57.00p 50.01p 52.00p 792902
12/03/2025 57.00p 58.00p 56.00p 56.80p 143192
11/03/2025 56.50p 58.00p 55.00p 56.50p 178232
10/03/2025 57.00p 59.00p 55.00p 56.00p 110195
07/03/2025 59.50p 60.00p 55.00p 55.00p 119221
06/03/2025 60.00p 60.00p 59.00p 59.50p 91960
05/03/2025 61.50p 62.00p 59.00p 60.00p 238547
04/03/2025 61.50p 62.00p 60.80p 60.80p 165987
03/03/2025 62.00p 63.00p 61.00p 62.00p 79925
28/02/2025 62.00p 63.00p 60.35p 61.00p 185690
27/02/2025 61.50p 62.32p 61.00p 61.00p 1182607
26/02/2025 61.50p 62.00p 61.00p 61.00p 187419
25/02/2025 61.50p 62.00p 61.00p 61.40p 208920
24/02/2025 61.50p 62.00p 61.00p 61.50p 185949
21/02/2025 61.50p 62.00p 61.00p 61.40p 203916
20/02/2025 61.50p 62.00p 61.00p 61.00p 374548
19/02/2025 64.00p 66.00p 61.00p 61.00p 201535
18/02/2025 63.00p 66.00p 62.00p 63.00p 349420
17/02/2025 62.50p 64.00p 61.00p 63.20p 308683
14/02/2025 59.50p 64.00p 59.00p 62.00p 610866
13/02/2025 59.00p 60.00p 58.00p 59.50p 643452
12/02/2025 57.00p 60.00p 56.72p 59.80p 312868
11/02/2025 56.50p 59.20p 55.25p 57.00p 113604
10/02/2025 55.00p 58.00p 55.00p 56.50p 95107
07/02/2025 53.50p 56.00p 53.00p 55.00p 113705
06/02/2025 53.00p 54.00p 52.00p 53.60p 271477
05/02/2025 52.50p 53.90p 51.00p 53.00p 78218
04/02/2025 52.50p 54.00p 52.00p 52.50p 33004
03/02/2025 52.50p 53.96p 51.00p 52.50p 278832
31/01/2025 53.50p 55.00p 53.50p 53.50p 47808
30/01/2025 53.50p 55.00p 53.20p 53.50p 86329
29/01/2025 53.50p 55.00p 52.00p 54.00p 41420
28/01/2025 52.50p 53.50p 52.40p 53.40p 251746
27/01/2025 53.00p 55.00p 52.00p 53.00p 180921
24/01/2025 52.00p 53.00p 51.00p 51.00p 229799
23/01/2025 52.50p 53.00p 51.00p 53.00p 261216
22/01/2025 52.50p 53.45p 52.00p 52.00p 359869
21/01/2025 53.00p 54.00p 52.00p 53.60p 84452
20/01/2025 53.00p 54.00p 52.00p 52.00p 135862
17/01/2025 53.00p 54.00p 52.20p 53.00p 141759
16/01/2025 53.00p 54.00p 51.00p 53.00p 465620
15/01/2025 53.50p 55.00p 52.00p 53.60p 254609
14/01/2025 52.50p 54.79p 52.25p 52.60p 45652
13/01/2025 53.50p 54.00p 52.00p 52.40p 117300
10/01/2025 54.00p 55.00p 53.00p 53.20p 117326
09/01/2025 54.50p 55.00p 53.00p 53.20p 76743
08/01/2025 54.50p 56.00p 53.00p 53.50p 106582
07/01/2025 56.00p 56.30p 53.00p 55.00p 256770
06/01/2025 56.00p 58.00p 55.00p 56.50p 83399
03/01/2025 56.00p 57.00p 55.00p 56.00p 117472
02/01/2025 57.50p 58.00p 55.00p 57.00p 210272
31/12/2024 58.00p 59.00p 57.00p 57.50p 41466
30/12/2024 58.00p 59.00p 57.00p 58.00p 50917
27/12/2024 58.50p 59.00p 57.00p 58.00p 569338
24/12/2024 58.50p 59.00p 58.00p 58.00p 129902
23/12/2024 58.50p 58.90p 58.00p 58.50p 132145
20/12/2024 60.50p 62.00p 58.00p 58.00p 106199
19/12/2024 59.00p 61.50p 58.00p 60.50p 297757
18/12/2024 58.50p 60.00p 58.00p 59.00p 524993
17/12/2024 58.50p 59.00p 58.00p 58.40p 221565
16/12/2024 59.00p 60.00p 58.00p 58.50p 126491
13/12/2024 59.00p 59.90p 58.00p 59.00p 380950
12/12/2024 59.00p 60.00p 58.00p 59.00p 60901
11/12/2024 59.00p 60.00p 58.00p 58.00p 325222
10/12/2024 59.00p 60.00p 58.00p 58.00p 124082
09/12/2024 59.00p 60.00p 58.00p 58.00p 192815
06/12/2024 59.50p 60.00p 58.00p 59.00p 241213
05/12/2024 59.00p 63.50p 58.00p 59.80p 999726
04/12/2024 58.50p 60.00p 58.11p 59.00p 592353
03/12/2024 59.00p 60.00p 58.00p 58.00p 506064
02/12/2024 61.50p 63.00p 58.00p 58.60p 380524
29/11/2024 61.50p 62.15p 60.00p 61.50p 64422
28/11/2024 61.50p 62.70p 60.00p 61.50p 141415
27/11/2024 62.50p 64.00p 60.00p 61.80p 328416
26/11/2024 60.00p 63.75p 59.00p 62.50p 303093
25/11/2024 60.00p 61.00p 59.00p 61.00p 221243
22/11/2024 60.50p 62.00p 59.00p 59.00p 251950
21/11/2024 58.00p 62.00p 57.00p 59.80p 275662
20/11/2024 58.00p 59.00p 57.00p 58.00p 345245
19/11/2024 58.00p 59.00p 57.00p 57.60p 57046
18/11/2024 58.50p 58.50p 57.00p 57.60p 228663
15/11/2024 59.00p 60.00p 57.00p 59.00p 86747
14/11/2024 60.50p 61.00p 58.00p 59.00p 128393
13/11/2024 60.50p 60.65p 60.30p 60.50p 51568
12/11/2024 61.00p 61.50p 60.00p 60.50p 136632
11/11/2024 62.50p 63.00p 60.00p 61.00p 253526
08/11/2024 62.20p 63.00p 61.50p 62.50p 99237
07/11/2024 59.00p 62.99p 58.00p 62.60p 174615
06/11/2024 57.50p 60.00p 56.00p 60.00p 587873
05/11/2024 57.50p 59.00p 56.00p 58.00p 54095
04/11/2024 57.50p 59.00p 57.00p 58.80p 839372
01/11/2024 57.50p 59.00p 56.60p 59.00p 71080
31/10/2024 59.00p 60.50p 56.00p 58.00p 500562
30/10/2024 53.00p 60.00p 53.00p 58.00p 1387562
29/10/2024 51.50p 53.00p 51.32p 53.00p 125493
28/10/2024 52.00p 54.00p 50.00p 51.20p 118695
25/10/2024 52.00p 54.00p 50.00p 52.00p 86315
24/10/2024 52.00p 54.00p 51.55p 53.00p 103851
23/10/2024 53.00p 54.00p 52.00p 53.00p 114534
22/10/2024 53.50p 54.20p 52.00p 53.00p 293582
21/10/2024 51.50p 55.00p 50.00p 52.00p 280015
18/10/2024 51.50p 52.72p 50.00p 51.50p 266342
17/10/2024 52.50p 53.00p 51.00p 52.00p 272327
16/10/2024 52.50p 53.00p 51.20p 52.50p 308153
15/10/2024 53.00p 54.00p 52.00p 52.50p 254574
14/10/2024 53.00p 54.00p 52.00p 53.00p 384828
11/10/2024 50.20p 54.00p 50.00p 54.00p 408809
10/10/2024 49.50p 50.80p 49.00p 50.00p 1332251
09/10/2024 50.50p 51.00p 49.00p 49.00p 212033
08/10/2024 50.50p 51.00p 49.60p 51.00p 210689
07/10/2024 50.50p 51.00p 50.00p 51.00p 68100
04/10/2024 50.50p 51.00p 50.00p 50.80p 1299171
03/10/2024 50.50p 51.00p 50.00p 50.20p 118055
02/10/2024 50.50p 51.00p 50.00p 50.50p 427527
01/10/2024 52.00p 52.40p 49.00p 50.60p 634696
30/09/2024 53.50p 54.00p 51.00p 52.60p 241037
27/09/2024 53.50p 54.00p 53.00p 53.00p 285125
26/09/2024 57.50p 59.00p 51.50p 53.60p 1271255
25/09/2024 57.00p 59.00p 56.88p 59.00p 288162
24/09/2024 57.50p 58.00p 56.00p 57.00p 59972
23/09/2024 58.00p 59.00p 56.00p 57.50p 59476
20/09/2024 58.00p 59.00p 57.00p 57.80p 115438
19/09/2024 57.50p 59.00p 57.00p 59.00p 161480
18/09/2024 58.50p 59.00p 56.75p 58.00p 177548
17/09/2024 58.50p 59.00p 58.00p 58.20p 356839
16/09/2024 58.50p 59.00p 58.00p 58.50p 446078
13/09/2024 58.50p 59.00p 58.00p 58.50p 5398
12/09/2024 59.00p 61.00p 58.00p 58.40p 802024
11/09/2024 58.50p 60.00p 58.00p 59.00p 75837
10/09/2024 59.50p 61.00p 57.00p 58.50p 81721
09/09/2024 60.50p 61.00p 58.00p 59.00p 208904
06/09/2024 61.00p 61.68p 60.00p 60.60p 94401
05/09/2024 62.00p 63.00p 60.00p 61.00p 71514
04/09/2024 64.00p 65.00p 61.00p 61.50p 147977
03/09/2024 64.00p 65.00p 63.02p 64.00p 39474
02/09/2024 64.00p 65.00p 63.00p 64.00p 124365
30/08/2024 64.00p 65.00p 63.00p 64.00p 67200
29/08/2024 64.50p 65.00p 63.20p 64.00p 17840
28/08/2024 65.00p 65.40p 63.98p 64.50p 51251
27/08/2024 65.00p 66.00p 64.00p 65.00p 109711
23/08/2024 66.50p 67.00p 64.00p 65.00p 135295
22/08/2024 66.50p 67.00p 66.00p 66.50p 47333
21/08/2024 66.50p 67.00p 66.00p 66.50p 38395
20/08/2024 65.50p 67.00p 65.50p 66.50p 33947
19/08/2024 65.50p 67.00p 64.75p 66.50p 17789
16/08/2024 66.50p 67.00p 66.00p 66.50p 90307
15/08/2024 67.50p 69.00p 66.00p 67.00p 88801
14/08/2024 63.50p 68.50p 63.50p 67.00p 233474
13/08/2024 64.00p 64.60p 63.00p 63.50p 244108
12/08/2024 65.00p 65.28p 63.00p 63.40p 152349
09/08/2024 65.00p 65.80p 64.00p 65.00p 104233
08/08/2024 65.50p 66.00p 63.80p 65.00p 103991
07/08/2024 63.00p 66.00p 62.00p 65.00p 218550
06/08/2024 61.00p 63.75p 60.00p 62.40p 248784
05/08/2024 60.00p 62.00p 59.12p 60.00p 155558
02/08/2024 63.50p 64.00p 60.00p 60.20p 329718
01/08/2024 65.00p 66.00p 63.00p 63.60p 329059
31/07/2024 65.00p 66.00p 64.00p 64.00p 305299
30/07/2024 66.00p 67.90p 63.00p 65.00p 1051953
29/07/2024 66.00p 68.60p 65.00p 67.00p 120043
26/07/2024 66.50p 68.00p 65.00p 66.00p 101842
25/07/2024 66.50p 68.00p 64.80p 66.00p 348711
24/07/2024 66.50p 68.00p 65.00p 65.00p 126898
23/07/2024 68.00p 68.00p 65.00p 65.40p 230825
22/07/2024 68.00p 69.00p 66.25p 68.00p 115515
19/07/2024 68.50p 70.00p 67.00p 68.00p 72648
18/07/2024 68.50p 70.00p 67.00p 68.00p 33834
17/07/2024 68.50p 70.00p 66.00p 68.50p 54704
16/07/2024 69.00p 70.00p 67.25p 68.50p 52276
15/07/2024 69.50p 71.00p 68.00p 68.00p 154430
12/07/2024 70.50p 71.30p 68.00p 69.50p 127840
11/07/2024 70.50p 72.00p 68.00p 68.00p 106082
10/07/2024 70.50p 71.40p 68.60p 68.60p 87148
09/07/2024 69.00p 72.00p 69.00p 70.00p 182358
08/07/2024 66.00p 70.00p 65.40p 70.00p 295471
05/07/2024 65.50p 67.00p 65.00p 66.20p 2480198
04/07/2024 64.00p 67.00p 63.85p 65.40p 701161
03/07/2024 64.50p 65.00p 62.25p 64.00p 2364265
02/07/2024 65.50p 65.75p 64.00p 64.00p 112092
01/07/2024 64.50p 65.00p 64.00p 64.50p 282487
28/06/2024 64.50p 65.00p 64.30p 64.50p 147800
27/06/2024 64.50p 65.00p 64.00p 64.60p 298213
26/06/2024 65.00p 66.00p 64.00p 64.00p 262474
25/06/2024 65.50p 66.00p 64.00p 65.00p 147565
24/06/2024 65.50p 66.00p 64.13p 66.00p 96977
21/06/2024 64.50p 66.00p 64.40p 65.00p 284305
20/06/2024 64.50p 65.00p 64.00p 65.00p 609487

*Close Price adjusted for both dividends and splits