Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
06/01/2022 375.00p 381.12p 343.75p 359.38p 5823
05/01/2022 343.75p 401.25p 326.25p 375.00p 16654
04/01/2022 328.13p 375.00p 281.25p 343.75p 8497
31/12/2021 328.13p 328.13p 312.50p 328.13p 4036
30/12/2021 343.75p 359.25p 312.50p 328.13p 23833
29/12/2021 281.25p 375.00p 271.88p 343.75p 43455
24/12/2021 265.63p 312.50p 250.00p 281.25p 3288
23/12/2021 259.38p 281.25p 237.50p 265.63p 22544
22/12/2021 203.13p 281.25p 187.50p 259.38p 15245
21/12/2021 203.13p 218.75p 193.75p 203.13p 7417
20/12/2021 234.38p 243.75p 187.50p 203.13p 6218
17/12/2021 265.63p 281.25p 218.75p 240.63p 9996
16/12/2021 265.63p 265.63p 250.94p 265.63p 22
15/12/2021 265.63p 265.63p 250.00p 265.63p 1216
14/12/2021 265.63p 265.63p 251.13p 265.63p 204
13/12/2021 265.63p 265.63p 251.13p 265.63p 101
10/12/2021 265.63p 265.63p 251.13p 265.63p 895
09/12/2021 265.63p 265.63p 265.63p 265.63p 48
08/12/2021 265.63p 266.88p 251.13p 265.63p 689
07/12/2021 265.63p 265.63p 250.94p 265.63p 29
06/12/2021 265.63p 270.00p 250.94p 265.63p 813
03/12/2021 265.63p 269.38p 245.00p 265.63p 1159
02/12/2021 265.63p 276.56p 251.25p 265.63p 2874
01/12/2021 265.63p 279.38p 256.25p 265.63p 3823
30/11/2021 296.88p 312.50p 250.00p 265.63p 697
29/11/2021 296.88p 296.88p 281.25p 296.88p 63
26/11/2021 296.88p 296.88p 281.25p 296.88p 320
25/11/2021 296.88p 296.88p 281.25p 296.88p 369
24/11/2021 296.88p 296.88p 281.25p 296.88p 6113
23/11/2021 296.88p 296.88p 281.25p 296.88p 53
22/11/2021 296.88p 296.88p 281.87p 296.88p 1473
19/11/2021 296.88p 296.88p 281.87p 296.88p 666
18/11/2021 296.88p 305.50p 281.87p 296.88p 925
17/11/2021 312.50p 312.50p 281.25p 296.88p 643
16/11/2021 312.50p 312.50p 284.13p 312.50p 79
15/11/2021 312.50p 312.50p 285.00p 312.50p 1
12/11/2021 312.50p 312.50p 285.00p 312.50p 292
11/11/2021 312.50p 312.50p 285.00p 312.50p 1335
10/11/2021 312.50p 312.50p 285.00p 312.50p 852
09/11/2021 296.88p 343.75p 281.25p 312.50p 9036
08/11/2021 296.88p 296.88p 284.13p 296.88p 203
05/11/2021 296.88p 296.88p 293.75p 296.88p 194
04/11/2021 296.88p 296.88p 296.88p 296.88p 1011
03/11/2021 296.88p 299.94p 281.25p 296.88p 2262
02/11/2021 296.88p 296.88p 284.13p 296.88p 4640
01/11/2021 312.50p 312.50p 281.25p 296.88p 2724
29/10/2021 312.50p 312.50p 284.19p 312.50p 241
28/10/2021 312.50p 312.50p 284.06p 312.50p 208
27/10/2021 312.50p 312.50p 284.06p 312.50p 435
26/10/2021 312.50p 312.50p 283.12p 312.50p 766
25/10/2021 312.50p 312.50p 281.25p 312.50p 2252
22/10/2021 312.50p 312.50p 281.25p 312.50p 3736
21/10/2021 312.50p 312.50p 283.12p 312.50p 1547
20/10/2021 312.50p 312.50p 283.12p 312.50p 612
19/10/2021 312.50p 312.50p 306.25p 312.50p 640
18/10/2021 312.50p 343.75p 283.12p 312.50p 2064
15/10/2021 312.50p 312.50p 312.50p 312.50p 0
14/10/2021 328.13p 328.13p 281.25p 312.50p 4398
13/10/2021 328.13p 328.13p 312.50p 328.13p 174
12/10/2021 328.13p 328.13p 306.25p 328.13p 709
11/10/2021 328.13p 328.13p 312.50p 328.13p 476
08/10/2021 328.13p 336.25p 306.25p 328.13p 933
07/10/2021 328.13p 328.13p 306.25p 328.13p 3591
06/10/2021 328.13p 343.75p 281.25p 328.13p 3605
05/10/2021 328.13p 335.87p 281.25p 328.13p 2067
04/10/2021 328.13p 328.13p 312.50p 328.13p 4136
01/10/2021 328.13p 340.63p 313.44p 328.13p 2945
30/09/2021 328.13p 328.13p 312.50p 328.13p 258
29/09/2021 328.13p 328.13p 312.50p 328.13p 3
28/09/2021 328.13p 328.13p 310.63p 328.13p 4770
27/09/2021 328.13p 328.13p 296.88p 328.13p 444
24/09/2021 328.13p 328.13p 300.00p 328.13p 502
23/09/2021 328.13p 328.13p 312.50p 328.13p 30
22/09/2021 328.13p 328.13p 313.44p 328.13p 1618
21/09/2021 328.13p 342.19p 313.44p 336.25p 1692
20/09/2021 328.13p 328.13p 313.44p 328.13p 609
17/09/2021 328.13p 337.50p 314.06p 328.13p 1986
16/09/2021 359.38p 375.00p 312.50p 328.13p 8502
15/09/2021 359.38p 367.19p 343.75p 359.38p 3438
14/09/2021 359.38p 359.38p 343.75p 359.38p 7006
13/09/2021 359.38p 359.38p 331.25p 359.38p 6562
10/09/2021 359.38p 359.38p 343.75p 359.38p 284
09/09/2021 359.38p 359.38p 328.13p 359.38p 5450
08/09/2021 359.38p 359.38p 343.75p 359.38p 55
07/09/2021 359.38p 373.44p 325.06p 359.38p 1629
06/09/2021 359.38p 375.63p 343.75p 359.38p 1092
03/09/2021 359.38p 373.44p 343.75p 359.38p 2422
02/09/2021 359.38p 375.63p 343.75p 359.38p 11
01/09/2021 381.25p 381.25p 343.75p 359.38p 4256
31/08/2021 375.00p 406.25p 356.25p 381.25p 3583
27/08/2021 390.63p 406.25p 343.75p 375.00p 4990
26/08/2021 390.63p 390.63p 362.50p 390.63p 2811
25/08/2021 390.63p 403.13p 375.00p 390.63p 8392
24/08/2021 359.38p 402.50p 343.75p 350.00p 11658
23/08/2021 359.38p 371.81p 343.75p 359.38p 18800
20/08/2021 343.75p 359.38p 315.62p 359.38p 4823
19/08/2021 375.00p 375.00p 312.56p 343.75p 7244
18/08/2021 375.00p 375.00p 328.13p 375.00p 5250
17/08/2021 375.00p 375.00p 343.75p 375.00p 288
16/08/2021 375.00p 375.00p 343.75p 375.00p 1560
13/08/2021 375.00p 375.00p 343.75p 375.00p 207
12/08/2021 375.00p 375.00p 343.75p 375.00p 984
11/08/2021 375.00p 385.00p 343.75p 375.00p 740
10/08/2021 375.00p 390.00p 346.88p 375.00p 6392
09/08/2021 390.63p 437.50p 343.75p 375.00p 18699
06/08/2021 312.50p 437.50p 312.50p 390.63p 29580
05/08/2021 265.63p 343.75p 250.00p 312.50p 7069
04/08/2021 265.63p 274.37p 258.31p 265.63p 1576
03/08/2021 265.63p 274.37p 258.31p 265.63p 280
02/08/2021 265.63p 278.06p 250.00p 265.63p 2925
30/07/2021 265.63p 278.13p 251.56p 265.63p 232
29/07/2021 265.63p 278.13p 253.13p 265.63p 2163
28/07/2021 265.63p 280.50p 250.00p 265.63p 2396
27/07/2021 265.63p 265.63p 250.00p 265.63p 2174
26/07/2021 265.63p 265.63p 250.00p 265.63p 1128
23/07/2021 265.63p 280.50p 250.00p 265.63p 4435
22/07/2021 265.63p 281.25p 218.75p 272.50p 6604
21/07/2021 281.25p 296.88p 250.00p 265.63p 3752
20/07/2021 296.88p 306.25p 250.00p 265.63p 5131
19/07/2021 312.50p 312.50p 281.25p 296.88p 2803
16/07/2021 296.88p 343.75p 281.25p 303.75p 5826
15/07/2021 343.75p 375.00p 281.25p 312.50p 530
14/07/2021 343.75p 343.75p 309.81p 343.75p 713
13/07/2021 343.75p 345.56p 312.50p 343.75p 1025
12/07/2021 359.38p 375.00p 312.50p 343.75p 1240
09/07/2021 359.38p 359.38p 343.75p 359.38p 299
08/07/2021 359.38p 359.38p 343.75p 359.38p 1642
07/07/2021 359.38p 375.00p 343.75p 359.38p 4342
06/07/2021 359.38p 359.38p 356.25p 359.38p 38
05/07/2021 359.38p 368.75p 312.50p 359.38p 2809
02/07/2021 359.38p 362.50p 343.75p 359.38p 633
01/07/2021 359.38p 364.00p 343.75p 359.38p 2845
30/06/2021 359.38p 375.00p 343.75p 359.38p 3960
29/06/2021 359.38p 368.75p 343.75p 359.38p 2021
28/06/2021 359.38p 368.75p 343.75p 359.38p 1237
25/06/2021 359.38p 375.00p 343.75p 359.38p 5786
24/06/2021 406.25p 437.50p 343.75p 359.38p 12653
23/06/2021 390.63p 437.50p 372.50p 406.25p 2199
22/06/2021 375.00p 406.25p 358.75p 390.63p 3346
21/06/2021 421.88p 432.50p 312.50p 359.38p 19408
18/06/2021 468.75p 500.00p 385.94p 421.88p 6360
17/06/2021 468.75p 478.13p 439.06p 468.75p 541
16/06/2021 468.75p 481.25p 441.87p 468.75p 2748
15/06/2021 468.75p 500.00p 438.31p 468.75p 5406
14/06/2021 484.38p 501.25p 437.50p 468.75p 4289
11/06/2021 500.00p 514.06p 468.75p 484.38p 7109
10/06/2021 484.38p 531.25p 468.75p 500.00p 2940
09/06/2021 453.13p 500.00p 437.50p 484.38p 14894
08/06/2021 453.13p 476.25p 440.63p 453.13p 1265
07/06/2021 453.13p 464.06p 437.50p 453.13p 3739
04/06/2021 453.13p 465.63p 415.00p 453.13p 13254
03/06/2021 453.13p 468.13p 437.50p 437.50p 8562
02/06/2021 453.13p 468.75p 439.06p 453.13p 2061
01/06/2021 406.25p 531.25p 406.25p 453.13p 18407
28/05/2021 421.88p 437.50p 375.00p 406.25p 10163
27/05/2021 406.25p 437.50p 375.00p 401.25p 10285
26/05/2021 437.50p 467.50p 387.56p 421.88p 13812
25/05/2021 453.13p 468.75p 406.25p 437.50p 12315
24/05/2021 375.00p 481.25p 350.06p 453.13p 19836
21/05/2021 343.75p 406.25p 321.88p 375.00p 27465
20/05/2021 390.63p 406.25p 312.50p 368.75p 46647
19/05/2021 390.63p 437.50p 375.00p 390.63p 2095
18/05/2021 453.13p 468.75p 375.81p 390.63p 8667
17/05/2021 437.50p 500.00p 406.25p 453.13p 15015
14/05/2021 421.88p 468.75p 406.25p 437.50p 8673
13/05/2021 421.88p 437.50p 421.88p 421.88p 5042
12/05/2021 421.88p 437.50p 407.06p 421.88p 2847
11/05/2021 468.75p 498.44p 406.25p 418.75p 16437
10/05/2021 437.50p 500.00p 406.25p 437.50p 22560
07/05/2021 453.13p 500.00p 406.25p 468.75p 26973

*Close Price adjusted for both dividends and splits