Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
06/05/2021 406.25p 500.00p 375.00p 456.25p 47237
05/05/2021 328.13p 437.50p 312.50p 406.25p 80835
04/05/2021 203.13p 375.00p 190.94p 326.25p 121844
30/04/2021 350.00p 356.25p 318.75p 350.00p 2651
29/04/2021 350.00p 360.00p 325.00p 350.00p 3439
28/04/2021 350.00p 368.75p 334.56p 350.00p 3158
27/04/2021 334.38p 376.25p 325.00p 375.00p 5343
26/04/2021 328.13p 350.00p 312.50p 341.25p 12130
23/04/2021 296.88p 343.75p 281.25p 328.13p 16751
22/04/2021 296.88p 311.75p 262.50p 281.25p 5302
21/04/2021 281.25p 312.50p 266.88p 266.88p 7899
20/04/2021 296.88p 312.50p 250.00p 281.25p 8419
19/04/2021 296.88p 309.38p 268.75p 296.88p 4262
16/04/2021 296.88p 309.38p 281.25p 296.88p 1057
15/04/2021 296.88p 311.75p 265.63p 296.88p 2712
14/04/2021 312.50p 326.56p 275.00p 296.88p 1806
13/04/2021 312.50p 326.56p 265.63p 312.50p 2537
12/04/2021 312.50p 342.19p 275.00p 312.50p 1554
09/04/2021 312.50p 342.19p 281.87p 312.50p 3917
08/04/2021 265.63p 343.75p 250.00p 312.50p 20528
07/04/2021 265.63p 281.25p 253.13p 265.63p 2459
06/04/2021 265.63p 281.25p 250.00p 265.63p 6286
01/04/2021 259.38p 281.25p 250.00p 265.63p 5009
31/03/2021 259.38p 259.38p 250.00p 259.38p 2619
30/03/2021 259.38p 259.38p 237.50p 259.38p 2977
29/03/2021 256.25p 268.75p 237.50p 259.38p 10510
26/03/2021 256.25p 262.25p 250.00p 256.25p 3280
25/03/2021 265.63p 280.50p 250.00p 256.25p 3607
24/03/2021 265.63p 278.13p 259.38p 265.63p 2480
23/03/2021 265.63p 281.25p 259.38p 265.63p 4583
22/03/2021 281.25p 281.25p 256.31p 265.63p 3725
19/03/2021 265.63p 281.25p 250.31p 265.63p 2648
18/03/2021 265.63p 293.75p 234.44p 265.63p 9167
17/03/2021 296.88p 309.38p 281.25p 296.88p 3618
16/03/2021 296.88p 312.50p 281.25p 312.50p 3887
15/03/2021 296.88p 312.50p 250.00p 296.88p 5284
12/03/2021 296.88p 296.88p 281.25p 296.88p 3058
11/03/2021 296.88p 296.88p 281.25p 296.88p 1538
10/03/2021 296.88p 296.88p 281.25p 296.88p 904
09/03/2021 296.88p 296.88p 287.50p 296.88p 235
08/03/2021 296.88p 312.50p 275.00p 296.88p 2922
05/03/2021 296.88p 311.87p 281.56p 311.87p 3798
04/03/2021 296.88p 307.50p 262.56p 296.88p 3824
03/03/2021 328.13p 328.13p 281.25p 296.88p 2954
02/03/2021 328.13p 336.88p 293.75p 311.25p 5286
01/03/2021 328.13p 340.00p 312.50p 312.50p 5885
26/02/2021 328.13p 340.00p 312.50p 328.13p 2697
25/02/2021 328.13p 343.00p 313.31p 318.75p 4765
24/02/2021 328.13p 343.12p 312.50p 341.25p 11318
23/02/2021 271.88p 399.06p 262.50p 325.00p 62539
22/02/2021 296.88p 296.88p 256.25p 271.88p 12143
19/02/2021 328.13p 343.00p 278.69p 287.50p 6721
18/02/2021 328.13p 343.75p 306.25p 328.13p 4947
17/02/2021 312.50p 343.00p 300.00p 328.13p 9003
16/02/2021 271.88p 342.19p 257.81p 312.50p 13217
15/02/2021 328.13p 340.63p 253.19p 271.88p 21301
12/02/2021 328.13p 373.44p 312.50p 328.13p 10591
11/02/2021 328.13p 375.00p 232.81p 345.00p 75974
10/02/2021 421.88p 467.19p 406.25p 421.88p 2999
09/02/2021 453.13p 493.75p 406.25p 421.88p 3280
08/02/2021 437.50p 470.00p 420.00p 470.00p 4036
05/02/2021 468.75p 493.69p 420.00p 431.25p 8401
04/02/2021 484.38p 500.00p 437.56p 468.75p 7993
03/02/2021 578.13p 593.75p 469.37p 481.25p 15800
02/02/2021 562.50p 600.00p 532.06p 568.75p 25591
01/02/2021 503.13p 593.75p 491.25p 593.75p 37074
29/01/2021 418.75p 506.25p 418.75p 493.75p 13675
28/01/2021 378.13p 450.00p 358.50p 450.00p 10554
27/01/2021 378.13p 412.44p 359.38p 378.13p 8155
26/01/2021 343.75p 404.87p 329.12p 375.00p 12839
25/01/2021 337.50p 360.56p 320.31p 343.75p 5817
22/01/2021 337.50p 386.88p 317.25p 337.50p 13387
21/01/2021 353.13p 437.50p 334.38p 343.75p 51754
20/01/2021 259.38p 365.63p 257.50p 353.13p 37382
19/01/2021 256.25p 269.38p 240.63p 259.38p 9578
18/01/2021 240.63p 281.19p 231.25p 256.25p 20368
15/01/2021 237.50p 250.00p 225.62p 240.63p 5983
14/01/2021 234.38p 249.94p 218.75p 237.50p 6235
13/01/2021 246.87p 259.38p 218.75p 234.38p 8067
12/01/2021 212.50p 250.00p 211.25p 246.87p 9693
11/01/2021 234.38p 234.38p 200.25p 212.50p 7828
08/01/2021 234.38p 234.38p 218.75p 234.38p 2547
07/01/2021 234.38p 237.50p 206.31p 234.38p 3062
06/01/2021 234.38p 255.00p 218.75p 234.38p 9408
05/01/2021 234.38p 249.25p 222.63p 234.38p 3769

*Close Price adjusted for both dividends and splits