Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/10/2022 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
04/08/2022 109.38p 112.50p 106.25p 109.38p 151
03/08/2022 109.38p 109.38p 109.38p 109.38p 0
02/08/2022 109.38p 109.38p 109.38p 109.38p 0
01/08/2022 137.50p 137.50p 106.25p 109.38p 132
29/07/2022 109.38p 110.56p 106.25p 109.38p 3586
28/07/2022 109.38p 109.38p 106.25p 109.38p 14
27/07/2022 109.38p 112.50p 106.25p 109.38p 121
26/07/2022 109.38p 109.38p 106.25p 109.38p 3
25/07/2022 109.38p 109.38p 106.25p 109.38p 802
22/07/2022 109.38p 109.38p 109.38p 109.38p 0
21/07/2022 109.38p 109.38p 109.38p 109.38p 0
20/07/2022 109.38p 112.50p 106.25p 109.38p 537
19/07/2022 109.38p 112.50p 109.38p 109.38p 5
18/07/2022 109.38p 109.38p 106.25p 109.38p 651
15/07/2022 109.38p 109.38p 109.38p 109.38p 0
14/07/2022 112.50p 112.50p 103.75p 109.38p 899
13/07/2022 112.50p 118.75p 106.25p 112.50p 54
12/07/2022 112.50p 112.50p 112.50p 112.50p 0
11/07/2022 112.50p 112.50p 112.50p 112.50p 6
08/07/2022 112.50p 118.75p 112.50p 112.50p 17
07/07/2022 112.50p 118.75p 106.50p 112.50p 463
06/07/2022 112.50p 118.75p 106.25p 112.50p 3
05/07/2022 112.50p 112.50p 106.25p 112.50p 1
04/07/2022 115.63p 115.63p 106.31p 112.50p 1790
01/07/2022 131.25p 143.75p 110.62p 115.63p 5965
30/06/2022 131.25p 131.25p 120.00p 131.25p 1924
29/06/2022 131.25p 131.88p 120.00p 131.25p 3008
28/06/2022 118.75p 131.25p 118.75p 131.25p 6481
27/06/2022 134.38p 134.38p 112.50p 118.75p 3256
24/06/2022 134.38p 138.75p 125.62p 134.38p 244
23/06/2022 140.62p 140.62p 125.00p 134.38p 1114
22/06/2022 140.62p 143.75p 125.62p 140.62p 2469
21/06/2022 140.62p 140.62p 130.44p 140.62p 6
20/06/2022 140.62p 151.25p 140.62p 140.62p 1
17/06/2022 140.62p 151.25p 130.00p 140.62p 81
16/06/2022 140.62p 140.62p 140.62p 140.62p 0
15/06/2022 140.62p 151.25p 129.69p 140.62p 4
14/06/2022 140.62p 140.62p 140.62p 140.62p 0
13/06/2022 140.62p 152.50p 129.12p 140.62p 4281
10/06/2022 146.88p 156.25p 125.00p 140.62p 603
09/06/2022 146.88p 146.88p 146.88p 146.88p 0
08/06/2022 146.88p 146.88p 140.00p 146.88p 284
07/06/2022 146.88p 146.88p 137.87p 146.88p 1498
06/06/2022 140.62p 156.25p 137.87p 146.88p 5759
01/06/2022 171.88p 187.50p 115.63p 140.62p 15322
31/05/2022 171.88p 171.88p 171.88p 171.88p 0
30/05/2022 171.88p 171.88p 156.25p 171.88p 137
27/05/2022 171.88p 171.88p 156.25p 171.88p 163
26/05/2022 171.88p 171.88p 156.25p 171.88p 667
25/05/2022 171.88p 171.88p 168.69p 171.88p 2964
24/05/2022 171.88p 171.88p 171.88p 171.88p 0
23/05/2022 165.63p 171.88p 143.75p 171.88p 4523
20/05/2022 165.63p 172.18p 143.75p 165.63p 886
19/05/2022 165.63p 165.63p 163.75p 165.63p 1218
18/05/2022 140.62p 178.75p 136.25p 165.63p 19764
17/05/2022 140.62p 140.62p 140.62p 140.62p 0
16/05/2022 140.62p 140.62p 125.00p 140.62p 11
13/05/2022 156.25p 156.25p 125.00p 140.62p 939
12/05/2022 131.25p 156.25p 131.25p 156.25p 535
11/05/2022 140.62p 143.75p 125.00p 134.38p 1472
10/05/2022 140.62p 153.13p 140.62p 140.62p 140
09/05/2022 171.88p 171.88p 125.00p 140.62p 15957
06/05/2022 171.88p 171.88p 156.25p 171.88p 2066
05/05/2022 171.88p 171.88p 156.25p 171.88p 427
04/05/2022 171.88p 171.88p 171.88p 171.88p 0
03/05/2022 171.88p 171.88p 156.25p 171.88p 837
29/04/2022 164.06p 171.88p 156.25p 171.88p 3508
28/04/2022 171.88p 171.88p 140.62p 164.06p 2036
27/04/2022 171.88p 171.88p 156.62p 171.88p 426
26/04/2022 171.88p 173.75p 156.88p 171.88p 279
25/04/2022 171.88p 171.88p 156.25p 171.88p 2071
22/04/2022 171.88p 171.88p 156.25p 171.88p 357
21/04/2022 171.88p 171.88p 156.88p 171.88p 4
20/04/2022 171.88p 171.88p 156.88p 171.88p 333
19/04/2022 171.88p 171.88p 156.25p 171.88p 3276
14/04/2022 171.88p 171.88p 158.44p 171.88p 6600
13/04/2022 171.88p 171.88p 160.12p 171.88p 2
12/04/2022 171.88p 171.88p 160.12p 171.88p 27
11/04/2022 171.88p 171.88p 157.50p 171.88p 2703
08/04/2022 171.88p 171.88p 156.88p 171.88p 2666
07/04/2022 171.88p 171.88p 156.25p 171.88p 4157
06/04/2022 168.75p 187.50p 156.25p 171.88p 447
05/04/2022 171.88p 187.50p 143.75p 168.75p 12537
04/04/2022 171.88p 171.88p 156.25p 171.88p 2265
01/04/2022 171.88p 171.88p 156.25p 171.88p 30
31/03/2022 171.88p 171.88p 156.25p 171.88p 10422
30/03/2022 171.88p 173.75p 156.25p 171.88p 1167
29/03/2022 171.88p 171.88p 156.88p 171.88p 10845
28/03/2022 171.88p 171.88p 170.31p 171.88p 2933
25/03/2022 171.88p 171.88p 156.25p 171.88p 7
24/03/2022 171.88p 171.88p 156.25p 171.88p 656
23/03/2022 171.88p 171.88p 161.87p 171.88p 12
22/03/2022 171.88p 171.88p 156.31p 171.88p 265
21/03/2022 171.88p 171.88p 156.25p 171.88p 1566
18/03/2022 156.25p 171.88p 150.00p 171.88p 2210
17/03/2022 156.25p 156.25p 144.44p 156.25p 160
16/03/2022 162.50p 168.75p 143.75p 156.25p 1519
15/03/2022 162.50p 162.50p 156.25p 162.50p 3
14/03/2022 162.50p 166.88p 162.50p 162.50p 594
11/03/2022 150.00p 168.75p 143.75p 162.50p 4574
10/03/2022 150.00p 155.00p 147.50p 150.00p 294
09/03/2022 150.00p 153.13p 147.50p 150.00p 1567
08/03/2022 150.00p 153.13p 150.00p 150.00p 858
07/03/2022 171.88p 187.50p 143.75p 150.00p 2329
04/03/2022 171.88p 171.88p 157.50p 171.88p 2
03/03/2022 171.88p 171.88p 156.25p 171.88p 188
02/03/2022 171.88p 171.88p 164.06p 171.88p 80
01/03/2022 171.88p 171.88p 171.88p 171.88p 0
28/02/2022 171.88p 171.88p 156.25p 171.88p 1099
25/02/2022 171.88p 171.88p 156.25p 171.88p 16
24/02/2022 171.88p 171.88p 162.50p 171.88p 352
23/02/2022 181.25p 181.25p 146.88p 171.88p 37286
22/02/2022 203.13p 218.75p 175.00p 181.25p 1231
21/02/2022 203.13p 203.13p 187.50p 203.13p 1812
18/02/2022 203.13p 203.13p 187.50p 203.13p 436
17/02/2022 203.13p 205.50p 187.50p 203.13p 2910
16/02/2022 181.25p 203.13p 175.00p 203.13p 24575
15/02/2022 196.88p 206.25p 161.25p 181.25p 7138
14/02/2022 196.88p 197.87p 187.50p 196.88p 403
11/02/2022 196.88p 200.00p 187.50p 196.88p 8836
10/02/2022 209.38p 218.75p 187.50p 196.88p 2919
09/02/2022 209.38p 211.88p 209.38p 209.38p 24
08/02/2022 209.38p 209.38p 200.00p 209.38p 1372
07/02/2022 209.38p 214.37p 200.62p 209.38p 2004
04/02/2022 215.63p 218.75p 200.00p 209.38p 3723
03/02/2022 215.63p 215.63p 200.31p 215.63p 1181
02/02/2022 234.38p 243.75p 200.00p 215.63p 7698
01/02/2022 234.38p 234.38p 218.75p 234.38p 536
31/01/2022 234.38p 234.38p 232.50p 234.38p 43
28/01/2022 234.38p 234.38p 232.50p 234.38p 22
27/01/2022 234.38p 234.38p 218.75p 234.38p 402
26/01/2022 234.38p 234.38p 218.75p 234.38p 4939
25/01/2022 265.63p 281.25p 218.75p 234.38p 33804
24/01/2022 281.25p 281.25p 250.00p 265.63p 9429
21/01/2022 281.25p 306.88p 268.62p 281.25p 518
20/01/2022 281.25p 312.50p 262.50p 281.25p 5160
19/01/2022 281.25p 303.75p 250.00p 281.25p 10310
18/01/2022 312.50p 312.50p 250.00p 281.25p 3628
17/01/2022 312.50p 321.50p 282.50p 312.50p 712
14/01/2022 265.63p 334.38p 265.63p 312.50p 11061
13/01/2022 296.88p 312.50p 260.00p 265.63p 4630
12/01/2022 265.63p 312.50p 256.25p 296.88p 7076
11/01/2022 296.88p 312.50p 260.63p 265.63p 4265
10/01/2022 343.75p 343.75p 252.38p 296.88p 11485
07/01/2022 359.38p 375.00p 312.50p 343.75p 5438

*Close Price adjusted for both dividends and splits