The Simplybiz Group (SBIZ) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Simplybiz Group

Date Open High Low Close* Volume
13/08/2019 206.00p 206.00p 201.66p 204.50p 53986
12/08/2019 208.00p 210.70p 205.00p 205.00p 138613
09/08/2019 214.00p 214.00p 206.41p 207.00p 336967
08/08/2019 209.00p 215.00p 206.33p 214.50p 37994
07/08/2019 195.00p 209.00p 195.00p 202.00p 137940
06/08/2019 191.50p 196.00p 189.00p 195.00p 91329
05/08/2019 195.00p 198.00p 180.90p 191.00p 187538
02/08/2019 201.00p 201.80p 193.50p 195.00p 42589
01/08/2019 201.00p 203.80p 200.00p 200.00p 28136
31/07/2019 200.62p 206.60p 200.62p 202.50p 106701
30/07/2019 203.00p 205.00p 197.00p 197.00p 290081
29/07/2019 205.00p 207.80p 202.00p 202.00p 94843
26/07/2019 207.00p 209.00p 194.40p 205.00p 76794
25/07/2019 213.00p 214.00p 206.00p 208.00p 53291
24/07/2019 212.00p 218.00p 208.89p 211.00p 69849
23/07/2019 216.00p 216.00p 213.50p 213.50p 19700
22/07/2019 216.00p 220.48p 215.00p 215.00p 32065
19/07/2019 216.00p 225.00p 216.00p 225.00p 559372
18/07/2019 217.00p 224.00p 217.00p 224.00p 3600
17/07/2019 225.00p 225.00p 215.00p 215.00p 220676
16/07/2019 220.00p 220.00p 218.00p 220.00p 35940
15/07/2019 215.00p 218.00p 215.00p 215.00p 14558
12/07/2019 215.00p 219.00p 215.00p 218.50p 6472
11/07/2019 216.30p 218.99p 216.00p 216.00p 7375
10/07/2019 216.00p 220.00p 215.00p 220.00p 11717
09/07/2019 210.00p 215.00p 208.60p 212.50p 215817
08/07/2019 214.00p 214.00p 210.00p 214.00p 7726
05/07/2019 219.00p 219.00p 207.00p 207.00p 23683
04/07/2019 213.00p 220.00p 210.00p 210.00p 27204
03/07/2019 220.00p 220.00p 210.00p 212.00p 12510
02/07/2019 211.00p 220.00p 211.00p 220.00p 27650
01/07/2019 216.00p 216.00p 211.00p 215.00p 80343
28/06/2019 216.00p 224.43p 195.00p 215.00p 220287
27/06/2019 221.00p 229.00p 220.00p 225.00p 36250
26/06/2019 222.20p 227.50p 220.50p 221.50p 34979
25/06/2019 223.00p 227.50p 221.90p 222.50p 34662
24/06/2019 221.00p 229.00p 218.74p 229.00p 145873
21/06/2019 227.00p 230.00p 216.82p 221.00p 72690
20/06/2019 234.00p 237.00p 222.00p 230.00p 90300
19/06/2019 235.00p 239.00p 234.00p 237.00p 11526
18/06/2019 239.00p 240.00p 235.00p 237.50p 71071
17/06/2019 236.00p 238.76p 235.00p 238.00p 44975
14/06/2019 236.80p 239.60p 236.80p 238.00p 36332
13/06/2019 240.00p 240.00p 235.80p 240.00p 16500
12/06/2019 238.00p 240.00p 234.38p 240.00p 46676
11/06/2019 242.00p 242.00p 235.00p 235.00p 430785
10/06/2019 242.00p 242.00p 236.00p 240.00p 261115
07/06/2019 236.00p 240.00p 235.00p 235.00p 27744
06/06/2019 242.00p 242.00p 235.00p 240.00p 12158
05/06/2019 240.00p 240.00p 236.64p 240.00p 21208
04/06/2019 240.00p 240.00p 236.64p 238.00p 13580
03/06/2019 235.00p 241.11p 235.00p 235.00p 5589
31/05/2019 245.00p 245.00p 235.00p 240.00p 56131
30/05/2019 237.00p 242.00p 237.00p 241.00p 70206
29/05/2019 236.00p 241.00p 234.26p 237.00p 25913
28/05/2019 231.40p 236.40p 231.40p 232.50p 20596
24/05/2019 238.00p 238.00p 231.40p 237.00p 51338
23/05/2019 235.00p 239.00p 234.00p 239.00p 204190
22/05/2019 235.00p 239.50p 230.00p 235.00p 71584
21/05/2019 238.00p 241.00p 235.30p 239.00p 50673
20/05/2019 225.00p 243.20p 223.80p 237.50p 362883
17/05/2019 220.00p 227.30p 217.86p 225.00p 761953
16/05/2019 221.00p 221.40p 216.55p 218.50p 12513
15/05/2019 220.00p 221.16p 217.00p 217.50p 35773
14/05/2019 217.00p 220.40p 215.00p 215.00p 35662
13/05/2019 215.00p 222.00p 215.00p 217.00p 217670
10/05/2019 215.00p 219.75p 215.00p 215.00p 10305
09/05/2019 218.00p 221.00p 215.00p 215.00p 46149
08/05/2019 221.00p 221.48p 217.50p 217.50p 44304
07/05/2019 214.00p 222.00p 213.00p 218.50p 201434
03/05/2019 214.00p 216.25p 212.57p 215.50p 255041
02/05/2019 210.00p 218.00p 208.11p 214.00p 421442
01/05/2019 200.00p 207.00p 192.33p 206.00p 93362
30/04/2019 208.00p 210.20p 200.00p 202.00p 170352
29/04/2019 212.00p 212.80p 205.00p 206.00p 62798
26/04/2019 215.00p 215.75p 206.66p 212.50p 58665
25/04/2019 217.00p 218.20p 205.00p 215.00p 58813
24/04/2019 224.00p 224.00p 215.00p 215.00p 54276
23/04/2019 220.00p 221.00p 218.00p 218.00p 44599
18/04/2019 218.00p 223.00p 217.00p 221.00p 61260
17/04/2019 221.00p 222.00p 220.18p 220.50p 56020
16/04/2019 229.00p 229.00p 217.03p 220.00p 29691
15/04/2019 222.00p 222.20p 216.84p 221.50p 406144
12/04/2019 218.00p 220.00p 217.15p 219.00p 38682
11/04/2019 222.00p 222.00p 219.50p 219.50p 36476
10/04/2019 222.00p 222.36p 221.00p 221.50p 45255
09/04/2019 221.00p 221.37p 220.04p 221.00p 47173
08/04/2019 222.00p 222.00p 219.00p 220.00p 151644
05/04/2019 209.00p 222.93p 204.50p 219.50p 157024
04/04/2019 208.40p 208.40p 203.00p 204.50p 28409
03/04/2019 207.00p 208.75p 203.06p 205.50p 44001
02/04/2019 206.00p 206.80p 203.72p 204.50p 52395
01/04/2019 201.87p 207.36p 201.87p 206.00p 26714
29/03/2019 210.17p 210.17p 207.92p 208.50p 16904
28/03/2019 205.00p 207.99p 203.00p 203.00p 46263
27/03/2019 206.00p 208.57p 203.70p 204.40p 9671
26/03/2019 209.00p 209.00p 206.87p 206.87p 5602
25/03/2019 203.05p 211.02p 201.94p 206.87p 27691
22/03/2019 209.01p 209.66p 206.00p 206.52p 17681
21/03/2019 210.00p 214.00p 203.05p 205.35p 79450
20/03/2019 190.98p 212.00p 190.98p 206.50p 169463
19/03/2019 191.29p 194.43p 191.29p 191.50p 10322
18/03/2019 202.95p 202.95p 188.44p 189.27p 21054
15/03/2019 195.98p 196.44p 191.85p 192.25p 7524
14/03/2019 200.44p 200.44p 191.84p 193.00p 9903
13/03/2019 193.02p 201.07p 193.00p 198.49p 27054
12/03/2019 196.00p 200.95p 192.00p 194.00p 100196
11/03/2019 195.00p 196.00p 190.02p 193.41p 46702
08/03/2019 195.00p 195.00p 190.60p 192.00p 29815
07/03/2019 193.00p 194.00p 190.02p 193.01p 7054
06/03/2019 191.00p 195.00p 189.86p 192.00p 251213
05/03/2019 189.52p 196.93p 179.98p 189.25p 155558
04/03/2019 178.00p 182.48p 177.00p 180.50p 31016
01/03/2019 178.00p 178.00p 174.00p 175.51p 8858
28/02/2019 173.51p 179.90p 173.51p 174.37p 16631
27/02/2019 179.10p 179.10p 175.01p 175.01p 1390
26/02/2019 179.00p 179.00p 173.51p 173.51p 3319
25/02/2019 179.98p 179.98p 176.50p 176.50p 9536
22/02/2019 175.00p 179.98p 175.00p 175.00p 8169
21/02/2019 178.80p 178.80p 175.00p 175.00p 1000
20/02/2019 173.02p 175.02p 173.02p 175.00p 6000
19/02/2019 178.89p 178.89p 172.00p 176.01p 30279
18/02/2019 174.98p 176.30p 172.00p 173.51p 7573
15/02/2019 176.28p 176.28p 173.50p 173.50p 4301
14/02/2019 177.00p 177.00p 174.00p 176.01p 26420
13/02/2019 173.00p 178.64p 173.00p 175.55p 4602
12/02/2019 178.50p 178.65p 173.35p 175.51p 8701
11/02/2019 179.00p 179.00p 173.44p 176.17p 23738
08/02/2019 173.02p 178.80p 173.02p 176.51p 29923
07/02/2019 177.00p 177.80p 173.75p 174.55p 132445
06/02/2019 177.12p 177.43p 175.16p 175.50p 295500
05/02/2019 177.98p 178.00p 173.51p 175.62p 31574
04/02/2019 174.98p 175.00p 170.66p 174.89p 120169
01/02/2019 170.13p 170.74p 170.00p 170.74p 7434
31/01/2019 173.00p 173.00p 170.00p 172.71p 4334
30/01/2019 172.06p 175.91p 172.04p 172.75p 17291
29/01/2019 174.98p 175.00p 169.98p 173.50p 20636
28/01/2019 164.98p 179.01p 164.98p 172.07p 91080
25/01/2019 164.90p 164.90p 160.02p 162.50p 23148
24/01/2019 157.00p 165.00p 155.95p 164.50p 120908
23/01/2019 147.00p 150.99p 150.99p 150.99p 0
22/01/2019 147.00p 150.99p 145.50p 150.99p 6891
21/01/2019 150.00p 153.00p 145.33p 146.49p 23291
18/01/2019 149.74p 153.00p 146.00p 149.74p 12597
17/01/2019 148.02p 151.79p 145.87p 149.74p 36773
16/01/2019 150.00p 153.98p 150.00p 151.50p 9743
15/01/2019 150.50p 152.50p 150.50p 152.50p 5079
14/01/2019 154.00p 154.40p 150.02p 152.50p 15499
11/01/2019 155.94p 158.00p 151.94p 158.00p 16838
10/01/2019 155.98p 155.98p 151.00p 153.00p 50131
09/01/2019 145.00p 155.45p 145.00p 153.47p 12415
08/01/2019 145.02p 147.50p 145.00p 146.00p 23890
07/01/2019 145.09p 150.00p 145.09p 148.50p 1972
04/01/2019 150.00p 150.59p 145.72p 147.51p 11150
03/01/2019 147.02p 147.51p 146.01p 146.01p 0
02/01/2019 147.02p 147.51p 147.00p 147.51p 13905
31/12/2018 148.40p 151.18p 148.40p 149.99p 1543
28/12/2018 147.02p 149.98p 147.02p 149.98p 23760
27/12/2018 146.60p 146.60p 145.20p 146.00p 4005
24/12/2018 145.22p 146.00p 145.20p 146.00p 6000
21/12/2018 146.30p 148.44p 145.49p 148.44p 13255
20/12/2018 150.00p 152.03p 145.00p 146.84p 104086
19/12/2018 154.54p 157.00p 154.54p 155.49p 228772
18/12/2018 155.08p 155.08p 154.52p 154.76p 10525
17/12/2018 156.00p 159.49p 156.00p 159.49p 627
14/12/2018 155.00p 161.06p 154.52p 158.61p 105058
13/12/2018 155.10p 160.54p 155.10p 160.54p 825
12/12/2018 162.00p 163.00p 159.99p 159.99p 338
11/12/2018 156.10p 162.00p 155.10p 159.99p 2423
10/12/2018 156.00p 159.99p 156.00p 159.99p 4218
07/12/2018 156.00p 163.00p 156.00p 160.49p 10695
06/12/2018 160.02p 164.98p 157.00p 159.96p 25429
05/12/2018 161.02p 163.00p 161.02p 163.00p 6900
04/12/2018 160.00p 160.04p 158.49p 158.49p 26464
03/12/2018 164.88p 165.00p 160.05p 160.98p 49193
30/11/2018 160.00p 160.02p 158.02p 160.00p 212500
29/11/2018 158.98p 160.00p 157.01p 157.01p 64405
28/11/2018 149.98p 154.90p 146.00p 152.50p 21929
27/11/2018 148.00p 149.50p 145.00p 147.99p 4060
26/11/2018 148.02p 152.73p 148.00p 150.49p 10265
23/11/2018 155.00p 159.73p 150.00p 154.30p 31225
22/11/2018 155.00p 164.94p 155.00p 161.47p 23790
21/11/2018 163.00p 164.98p 160.00p 162.49p 28466
20/11/2018 165.02p 170.70p 160.00p 164.90p 122961
19/11/2018 167.00p 171.40p 167.00p 169.93p 6547
16/11/2018 168.00p 169.95p 167.85p 169.95p 5939
15/11/2018 164.02p 169.40p 163.00p 167.45p 18762
14/11/2018 162.00p 167.49p 147.46p 167.49p 81080
13/11/2018 169.00p 169.00p 161.00p 163.99p 46133
12/11/2018 169.02p 170.49p 169.00p 170.49p 10798
09/11/2018 170.00p 170.00p 168.15p 169.50p 1588
08/11/2018 172.81p 172.81p 171.00p 171.00p 3056
07/11/2018 171.00p 171.00p 169.05p 171.00p 754
06/11/2018 168.02p 171.52p 168.02p 170.49p 19070
05/11/2018 179.98p 179.98p 169.00p 170.99p 13697
02/11/2018 170.02p 174.98p 168.72p 172.51p 71194
01/11/2018 160.02p 172.20p 157.59p 171.50p 96935
31/10/2018 160.00p 164.82p 154.99p 159.92p 29336
30/10/2018 169.58p 171.00p 150.00p 160.46p 156868
29/10/2018 170.00p 172.28p 170.00p 172.28p 9500

*Close Price adjusted for both dividends and splits