Sorted Group Holdings (SORT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sorted Group Holdings

Date Open High Low Close* Volume
24/05/2023 106.25p 111.00p 106.25p 106.25p 568
23/05/2023 106.25p 111.25p 100.00p 106.25p 2397
22/05/2023 106.25p 111.80p 106.25p 106.25p 1969
19/05/2023 103.13p 111.80p 96.88p 106.25p 6382
18/05/2023 103.13p 111.56p 93.75p 103.13p 369
17/05/2023 103.13p 111.56p 93.75p 103.13p 189
16/05/2023 93.75p 112.13p 87.50p 103.13p 2092
15/05/2023 93.75p 96.88p 93.75p 93.75p 2099
12/05/2023 93.75p 93.75p 87.50p 93.75p 2325
11/05/2023 93.75p 93.75p 88.13p 93.75p 1290
10/05/2023 93.75p 93.75p 92.50p 93.75p 1272
09/05/2023 93.75p 93.75p 87.50p 93.75p 2
05/05/2023 93.75p 93.75p 91.67p 93.75p 0
04/05/2023 93.75p 100.00p 87.50p 93.75p 21
03/05/2023 93.75p 93.75p 87.50p 93.75p 27
02/05/2023 93.75p 93.75p 93.75p 93.75p 43
28/04/2023 93.75p 93.75p 87.50p 93.75p 577
27/04/2023 93.75p 93.75p 87.50p 93.75p 173
26/04/2023 93.75p 100.00p 87.50p 93.75p 776
25/04/2023 93.75p 100.00p 87.50p 93.75p 15
24/04/2023 103.13p 112.50p 87.13p 93.75p 8157
21/04/2023 103.13p 103.13p 95.00p 103.13p 749
20/04/2023 103.13p 103.13p 95.00p 103.13p 4
19/04/2023 103.13p 103.13p 93.75p 103.13p 15
18/04/2023 103.13p 103.13p 93.75p 103.13p 139
17/04/2023 103.13p 112.50p 93.75p 103.13p 2046
14/04/2023 103.13p 103.13p 95.00p 103.13p 43
13/04/2023 106.25p 118.75p 103.13p 103.13p 10
12/04/2023 106.25p 118.75p 94.37p 106.25p 2050
11/04/2023 93.75p 118.75p 93.75p 106.25p 5931
06/04/2023 90.63p 99.37p 87.50p 93.75p 51207
05/04/2023 90.63p 93.75p 87.50p 90.63p 4876
04/04/2023 90.63p 93.75p 87.50p 90.63p 12013
03/04/2023 90.63p 93.44p 87.50p 90.63p 102
31/03/2023 90.63p 93.75p 87.50p 90.63p 660
30/03/2023 95.31p 95.31p 87.50p 92.19p 128
29/03/2023 95.31p 96.88p 95.31p 95.31p 1
28/03/2023 96.88p 96.88p 89.37p 95.31p 5289
27/03/2023 103.13p 103.13p 89.06p 96.88p 3876
24/03/2023 115.63p 115.63p 93.75p 103.13p 5710
23/03/2023 115.63p 123.75p 115.63p 115.63p 40
22/03/2023 118.75p 125.00p 106.25p 115.63p 101
21/03/2023 118.75p 123.75p 106.25p 118.75p 1017
20/03/2023 118.75p 123.75p 106.25p 118.75p 622
17/03/2023 118.75p 125.00p 106.25p 118.75p 1076
16/03/2023 118.75p 126.24p 106.25p 118.75p 4208
15/03/2023 118.75p 118.75p 106.25p 118.75p 353
14/03/2023 118.75p 126.24p 106.25p 118.75p 28
13/03/2023 121.88p 126.25p 106.88p 118.75p 616
10/03/2023 121.88p 127.50p 112.50p 121.88p 336
09/03/2023 125.00p 129.19p 112.50p 121.88p 1801
08/03/2023 125.00p 133.75p 114.13p 125.00p 1785
07/03/2023 125.00p 133.75p 112.50p 125.00p 1795
06/03/2023 125.00p 137.50p 117.50p 125.00p 446
03/03/2023 125.00p 135.63p 125.00p 125.00p 12
02/03/2023 134.38p 135.63p 112.50p 125.00p 8568
01/03/2023 134.38p 136.38p 125.62p 134.38p 104
28/02/2023 137.50p 137.50p 127.56p 134.38p 9001
27/02/2023 118.75p 143.75p 118.75p 137.50p 15666
24/02/2023 128.13p 128.13p 112.50p 118.75p 2485
23/02/2023 131.25p 131.25p 118.75p 128.13p 1626
22/02/2023 131.25p 133.75p 120.00p 131.25p 288
21/02/2023 134.38p 143.75p 119.38p 131.25p 6603
20/02/2023 134.38p 143.75p 125.00p 134.38p 404
17/02/2023 134.38p 140.31p 125.00p 134.38p 52
16/02/2023 143.75p 148.75p 125.00p 134.38p 9008
15/02/2023 128.13p 155.00p 125.00p 143.75p 16333
14/02/2023 125.00p 131.25p 120.63p 128.13p 4195
13/02/2023 112.50p 125.00p 112.50p 125.00p 3943
10/02/2023 109.38p 118.50p 104.38p 112.50p 6046
09/02/2023 109.38p 118.75p 100.25p 109.38p 15580
08/02/2023 90.63p 110.87p 88.13p 109.38p 8538
07/02/2023 90.63p 93.75p 87.62p 90.63p 10209
06/02/2023 78.13p 93.75p 75.00p 90.63p 18440
03/02/2023 78.13p 81.25p 75.12p 78.13p 14835
02/02/2023 78.13p 78.13p 75.00p 78.13p 694
01/02/2023 78.13p 81.25p 75.12p 78.13p 14
31/01/2023 78.13p 81.25p 75.12p 78.13p 47
30/01/2023 78.13p 81.25p 75.00p 78.13p 1353
27/01/2023 78.13p 78.13p 78.13p 78.13p 0
26/01/2023 78.13p 78.13p 75.00p 78.13p 7
25/01/2023 78.13p 78.13p 75.00p 78.13p 716
24/01/2023 78.13p 78.13p 78.13p 78.13p 0
23/01/2023 78.13p 78.13p 75.00p 78.13p 4
20/01/2023 78.13p 78.13p 75.00p 78.13p 1600
19/01/2023 81.25p 81.25p 75.00p 78.13p 6400
18/01/2023 78.13p 80.63p 75.12p 78.13p 3354
17/01/2023 78.13p 80.31p 75.12p 78.13p 57
16/01/2023 78.13p 80.31p 75.12p 78.13p 285
13/01/2023 81.25p 82.81p 75.12p 78.13p 1686
12/01/2023 78.13p 78.13p 77.08p 78.13p 0
11/01/2023 78.13p 78.13p 75.12p 78.13p 92
10/01/2023 78.13p 78.13p 76.12p 78.13p 32
09/01/2023 78.13p 81.25p 76.12p 78.13p 818
06/01/2023 78.13p 78.13p 75.00p 78.13p 781
05/01/2023 78.13p 78.13p 75.12p 78.13p 13
04/01/2023 78.13p 78.13p 75.00p 78.13p 3
03/01/2023 78.13p 81.25p 75.00p 78.13p 223
30/12/2022 78.13p 78.13p 77.08p 78.13p 0
29/12/2022 78.13p 81.25p 75.00p 78.13p 444
28/12/2022 78.13p 81.25p 75.00p 78.13p 207
23/12/2022 78.13p 78.13p 77.08p 78.13p 0
22/12/2022 78.13p 78.13p 75.00p 78.13p 480
21/12/2022 78.13p 78.13p 75.12p 78.13p 75
20/12/2022 78.13p 78.13p 75.00p 78.13p 440
19/12/2022 78.13p 78.13p 77.08p 78.13p 0
16/12/2022 78.13p 78.13p 75.00p 78.13p 3
15/12/2022 78.13p 78.13p 75.00p 78.13p 4
14/12/2022 78.13p 78.13p 75.12p 78.13p 19
13/12/2022 78.13p 80.00p 76.25p 78.13p 2366
12/12/2022 78.13p 81.25p 75.00p 78.13p 229
09/12/2022 78.13p 78.13p 75.00p 78.13p 2
08/12/2022 78.13p 81.25p 75.12p 78.13p 77
07/12/2022 81.25p 81.25p 70.00p 78.13p 7417
06/12/2022 81.25p 81.25p 79.17p 81.25p 0
05/12/2022 81.25p 81.25p 78.13p 81.25p 139
02/12/2022 81.25p 81.25p 75.25p 81.25p 44
01/12/2022 81.25p 87.50p 75.00p 79.06p 155
30/11/2022 81.25p 81.25p 75.25p 81.25p 5
29/11/2022 84.38p 84.38p 75.00p 81.25p 8832
28/11/2022 84.38p 93.75p 75.00p 84.38p 42
25/11/2022 78.13p 92.50p 76.25p 84.38p 8418
24/11/2022 78.13p 78.13p 75.06p 78.13p 42
23/11/2022 78.13p 78.13p 78.13p 78.13p 0
22/11/2022 84.38p 84.38p 75.06p 78.13p 46
21/11/2022 78.13p 81.25p 78.13p 78.13p 177
18/11/2022 84.38p 84.38p 68.75p 78.13p 18481
17/11/2022 84.38p 84.38p 81.25p 84.38p 32
16/11/2022 84.38p 87.50p 81.25p 84.38p 122
15/11/2022 84.38p 87.50p 81.25p 84.38p 38
14/11/2022 84.38p 87.50p 83.44p 84.38p 40
11/11/2022 84.38p 84.38p 83.44p 84.38p 5
10/11/2022 84.38p 84.38p 83.75p 84.38p 48
09/11/2022 84.38p 84.38p 84.38p 84.38p 0
08/11/2022 84.38p 84.38p 83.75p 84.38p 46
07/11/2022 87.50p 87.50p 81.25p 84.38p 312
04/11/2022 84.38p 84.38p 81.25p 84.38p 693
03/11/2022 84.38p 84.38p 81.25p 84.38p 788
02/11/2022 84.38p 84.38p 81.38p 84.38p 3
01/11/2022 84.38p 87.50p 81.25p 84.38p 11530
31/10/2022 84.38p 86.87p 81.25p 84.38p 1219
28/10/2022 81.25p 83.75p 75.63p 81.25p 3111
27/10/2022 84.38p 84.38p 68.75p 81.25p 15110
26/10/2022 84.38p 86.56p 81.87p 84.38p 999
25/10/2022 84.38p 87.50p 81.25p 84.38p 53
24/10/2022 84.38p 86.75p 81.25p 84.38p 47
21/10/2022 84.38p 84.38p 83.33p 84.38p 0
20/10/2022 84.38p 86.75p 81.38p 84.38p 45
19/10/2022 84.38p 87.50p 84.38p 84.38p 136
18/10/2022 84.38p 87.50p 81.25p 84.38p 858
17/10/2022 84.38p 87.50p 81.28p 84.38p 931
14/10/2022 84.38p 84.38p 81.38p 84.38p 4
13/10/2022 87.50p 90.56p 75.00p 84.38p 7254
12/10/2022 93.75p 93.75p 84.38p 87.50p 0
11/10/2022 96.88p 96.88p 83.13p 93.75p 2103
10/10/2022 96.88p 96.88p 95.83p 96.88p 0
07/10/2022 96.88p 96.88p 93.75p 96.88p 7
06/10/2022 96.88p 98.69p 96.88p 96.88p 115
05/10/2022 100.00p 100.00p 93.75p 96.88p 1538
04/10/2022 100.00p 100.00p 100.00p 100.00p 0
03/10/2022 100.00p 100.00p 98.75p 100.00p 258
30/09/2022 100.00p 100.00p 93.75p 100.00p 763
29/09/2022 100.00p 102.50p 98.75p 102.50p 61
28/09/2022 100.00p 100.00p 94.44p 100.00p 1522
27/09/2022 100.00p 106.25p 98.12p 100.00p 1025
26/09/2022 100.00p 100.00p 93.75p 96.88p 14
23/09/2022 100.00p 106.25p 93.75p 100.00p 330
22/09/2022 100.00p 106.25p 98.12p 100.00p 129
21/09/2022 100.00p 100.00p 100.00p 100.00p 0
20/09/2022 100.00p 106.25p 95.63p 100.00p 1705
16/09/2022 100.00p 100.00p 100.00p 100.00p 0
15/09/2022 103.13p 106.25p 93.75p 100.00p 4287
14/09/2022 103.13p 103.13p 100.00p 100.00p 796
13/09/2022 106.25p 106.25p 100.00p 103.13p 417
12/09/2022 109.38p 109.38p 102.50p 106.25p 2552
09/09/2022 109.38p 109.38p 106.25p 109.38p 1
08/09/2022 109.38p 109.38p 106.25p 109.38p 321
07/09/2022 109.38p 110.44p 109.38p 109.38p 486
06/09/2022 109.38p 109.38p 109.38p 109.38p 0
05/09/2022 109.38p 112.50p 102.06p 109.38p 2436
02/09/2022 109.38p 112.50p 109.38p 109.38p 7
01/09/2022 109.38p 110.44p 106.25p 109.38p 6
31/08/2022 109.38p 110.44p 106.38p 109.38p 358
30/08/2022 109.38p 112.50p 106.25p 109.38p 127
26/08/2022 109.38p 109.38p 106.38p 109.38p 311
25/08/2022 109.38p 109.38p 109.38p 109.38p 0
24/08/2022 109.38p 109.38p 106.25p 109.38p 281
23/08/2022 109.38p 109.38p 106.25p 109.38p 141
22/08/2022 109.38p 112.50p 106.25p 109.38p 2403
19/08/2022 109.38p 112.50p 106.25p 109.38p 1448
18/08/2022 109.38p 109.38p 106.94p 109.38p 26
17/08/2022 109.38p 112.50p 106.25p 109.38p 188
16/08/2022 109.38p 112.50p 106.25p 109.38p 474
15/08/2022 109.38p 112.50p 106.25p 109.38p 2742
12/08/2022 109.38p 112.50p 106.94p 109.38p 250
11/08/2022 109.38p 112.50p 106.25p 109.38p 13
10/08/2022 109.38p 109.38p 109.38p 109.38p 0
09/08/2022 109.38p 109.38p 106.94p 109.38p 106
08/08/2022 109.38p 112.50p 106.25p 109.38p 586
05/08/2022 109.38p 110.44p 106.25p 109.38p 414

*Close Price adjusted for both dividends and splits