Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2024 57.50p 57.50p 55.00p 57.50p 68
13/11/2024 57.50p 57.50p 55.00p 57.50p 1000
12/11/2024 57.50p 57.50p 55.00p 57.50p 2
11/11/2024 57.50p 57.50p 55.00p 57.50p 53
08/11/2024 57.50p 59.17p 57.50p 57.50p 0
07/11/2024 57.50p 57.50p 55.00p 57.50p 55
06/11/2024 57.50p 59.17p 57.50p 57.50p 0
05/11/2024 57.50p 57.50p 55.00p 57.50p 618
04/11/2024 57.50p 59.17p 57.50p 57.50p 0
01/11/2024 57.50p 59.17p 57.50p 57.50p 0
31/10/2024 58.50p 58.50p 57.00p 57.50p 61
30/10/2024 58.50p 59.50p 58.50p 58.50p 0
29/10/2024 58.50p 58.50p 57.00p 58.50p 7185
28/10/2024 58.50p 59.50p 58.50p 58.50p 0
25/10/2024 58.50p 58.50p 50.00p 58.50p 1957
24/10/2024 58.50p 58.50p 57.00p 58.50p 1
23/10/2024 58.50p 59.50p 58.50p 58.50p 0
22/10/2024 58.50p 58.50p 57.00p 58.50p 318
21/10/2024 58.50p 58.50p 57.00p 58.50p 2
18/10/2024 58.50p 59.50p 58.50p 58.50p 0
17/10/2024 58.50p 58.50p 57.00p 58.50p 813
16/10/2024 58.50p 58.50p 57.00p 58.50p 480
15/10/2024 59.00p 59.00p 57.00p 58.50p 2010
14/10/2024 59.00p 59.00p 55.00p 59.00p 6000
11/10/2024 59.00p 59.00p 58.00p 59.00p 8
10/10/2024 59.00p 59.00p 58.00p 59.00p 191
09/10/2024 60.00p 64.50p 60.00p 60.50p 2
08/10/2024 69.00p 69.00p 58.00p 60.50p 5224
07/10/2024 69.00p 69.00p 68.00p 69.00p 84
04/10/2024 69.00p 70.00p 68.00p 69.00p 11
03/10/2024 69.00p 69.00p 67.50p 67.50p 329
02/10/2024 69.00p 69.00p 68.00p 69.00p 394
01/10/2024 69.00p 69.00p 68.00p 69.00p 640
30/09/2024 69.00p 69.00p 68.00p 69.00p 342
27/09/2024 69.00p 69.00p 68.00p 69.00p 163
26/09/2024 69.00p 69.00p 68.00p 69.00p 787
25/09/2024 69.00p 69.00p 68.00p 69.00p 27
24/09/2024 69.00p 69.43p 69.00p 69.00p 0
23/09/2024 69.00p 69.00p 68.00p 69.00p 736
20/09/2024 69.00p 69.43p 69.00p 69.00p 0
19/09/2024 71.00p 71.00p 69.00p 69.00p 598
18/09/2024 71.00p 71.00p 70.00p 71.00p 12000
17/09/2024 71.00p 71.67p 71.00p 71.00p 0
16/09/2024 71.00p 71.67p 71.00p 71.00p 0
13/09/2024 71.00p 71.67p 71.00p 71.00p 0
12/09/2024 71.00p 71.67p 71.00p 71.00p 0
11/09/2024 71.00p 71.67p 71.00p 71.00p 0
10/09/2024 71.00p 71.67p 71.00p 71.00p 0
09/09/2024 71.00p 71.67p 71.00p 71.00p 0
06/09/2024 71.00p 71.67p 71.00p 71.00p 0
05/09/2024 71.00p 71.00p 70.00p 71.00p 1
04/09/2024 71.00p 71.67p 71.00p 71.00p 0
03/09/2024 72.50p 72.50p 70.71p 71.00p 0
02/09/2024 72.50p 72.50p 70.71p 72.50p 0
30/08/2024 72.50p 72.50p 70.00p 72.50p 5
28/08/2024 72.50p 72.50p 70.25p 72.50p 1095
27/08/2024 72.50p 72.50p 70.71p 72.50p 0
23/08/2024 72.50p 72.50p 70.25p 72.50p 4907
22/08/2024 72.50p 72.50p 70.00p 72.50p 152
21/08/2024 72.50p 72.50p 70.25p 72.50p 108
20/08/2024 72.50p 72.50p 70.25p 72.50p 169
19/08/2024 72.50p 72.50p 70.25p 72.50p 295
16/08/2024 72.50p 75.00p 72.50p 72.50p 44
15/08/2024 72.50p 72.50p 70.71p 72.50p 0
14/08/2024 72.50p 72.50p 70.71p 72.50p 0
13/08/2024 72.50p 72.50p 70.71p 72.50p 0
12/08/2024 72.50p 72.50p 70.71p 72.50p 0
09/08/2024 72.50p 72.50p 70.71p 72.50p 0
08/08/2024 72.50p 72.50p 70.25p 72.50p 542
07/08/2024 72.50p 72.50p 70.25p 72.50p 448
06/08/2024 72.50p 72.50p 70.25p 72.50p 850
05/08/2024 74.00p 74.00p 72.50p 72.50p 618
02/08/2024 74.00p 74.00p 73.00p 74.00p 935
01/08/2024 74.00p 74.00p 73.00p 74.00p 242
31/07/2024 74.00p 74.00p 73.00p 74.00p 622
30/07/2024 74.00p 74.00p 73.00p 74.00p 22
29/07/2024 74.00p 74.00p 73.00p 74.00p 16
26/07/2024 74.00p 74.00p 73.25p 74.00p 635
25/07/2024 74.50p 74.50p 73.00p 74.00p 426
24/07/2024 74.50p 75.14p 74.50p 74.50p 0
23/07/2024 74.50p 74.50p 73.00p 74.50p 3
22/07/2024 74.50p 74.50p 73.00p 74.50p 80
19/07/2024 74.50p 76.00p 73.00p 74.50p 87
18/07/2024 74.50p 74.50p 73.00p 74.50p 480
17/07/2024 74.50p 75.00p 73.00p 74.50p 352
16/07/2024 74.50p 74.50p 73.00p 74.50p 3
15/07/2024 74.50p 75.14p 74.50p 74.50p 0
12/07/2024 74.50p 75.14p 74.50p 74.50p 0
11/07/2024 75.50p 75.50p 74.50p 74.50p 1572
10/07/2024 75.50p 75.50p 75.00p 75.50p 355
09/07/2024 76.50p 76.50p 73.00p 75.50p 4802
08/07/2024 76.50p 76.50p 76.50p 76.50p 0
05/07/2024 76.50p 76.50p 75.00p 76.50p 12
04/07/2024 76.50p 76.50p 76.50p 76.50p 0
03/07/2024 76.50p 76.50p 75.00p 76.50p 320
02/07/2024 76.50p 76.50p 76.50p 76.50p 0
01/07/2024 76.50p 76.50p 75.00p 76.50p 675
28/06/2024 76.50p 76.50p 76.50p 76.50p 0
27/06/2024 76.50p 76.50p 76.50p 76.50p 0
26/06/2024 76.50p 76.50p 75.00p 76.50p 92
25/06/2024 76.50p 76.50p 75.00p 76.50p 133
24/06/2024 76.50p 76.50p 75.00p 76.50p 355
21/06/2024 76.50p 76.50p 76.50p 76.50p 0
20/06/2024 78.50p 78.50p 74.00p 76.50p 4987
19/06/2024 78.50p 79.50p 78.50p 78.50p 0
18/06/2024 78.50p 79.50p 78.50p 78.50p 0
17/06/2024 78.50p 80.00p 75.00p 78.50p 10084
14/06/2024 78.50p 79.50p 78.50p 78.50p 0
13/06/2024 78.50p 79.50p 78.50p 78.50p 0
12/06/2024 78.50p 78.50p 77.00p 78.50p 2597
11/06/2024 78.50p 78.50p 75.00p 78.50p 7421
10/06/2024 79.00p 79.00p 77.00p 78.50p 1767
07/06/2024 79.00p 79.00p 78.00p 79.00p 3
06/06/2024 79.00p 79.67p 79.00p 79.00p 0
05/06/2024 79.00p 79.67p 79.00p 79.00p 0
04/06/2024 79.00p 79.67p 79.00p 79.00p 0
03/06/2024 79.00p 79.00p 78.00p 79.00p 9
31/05/2024 79.00p 79.67p 79.00p 79.00p 0
30/05/2024 79.00p 79.67p 79.00p 79.00p 0
29/05/2024 79.00p 79.00p 78.00p 79.00p 160
28/05/2024 79.00p 79.00p 70.00p 79.00p 7823
24/05/2024 79.00p 79.67p 79.00p 79.00p 0
23/05/2024 79.00p 79.60p 78.00p 79.00p 543
22/05/2024 79.00p 79.00p 78.00p 79.00p 81
21/05/2024 79.00p 79.60p 78.00p 79.00p 156
20/05/2024 79.00p 79.60p 79.00p 79.00p 400
17/05/2024 82.50p 83.00p 78.00p 79.00p 7818
16/05/2024 82.50p 83.00p 82.50p 82.50p 115
15/05/2024 82.50p 82.50p 80.00p 82.50p 74
14/05/2024 82.50p 87.00p 82.50p 82.50p 0
13/05/2024 83.50p 87.00p 75.50p 87.00p 15775
10/05/2024 83.50p 87.00p 80.00p 83.50p 1270
09/05/2024 83.50p 83.50p 80.00p 83.50p 21
08/05/2024 83.50p 87.00p 80.00p 87.00p 1007
07/05/2024 83.50p 85.00p 83.50p 83.50p 104
03/05/2024 83.50p 87.00p 80.00p 83.50p 8
02/05/2024 83.50p 83.50p 80.00p 83.50p 3750
01/05/2024 83.50p 83.50p 80.00p 83.50p 366
30/04/2024 82.50p 83.50p 80.00p 83.50p 807
29/04/2024 81.00p 81.00p 78.00p 81.00p 323
26/04/2024 81.00p 82.00p 78.00p 81.00p 7328
25/04/2024 81.00p 83.40p 78.12p 81.00p 526
24/04/2024 81.00p 81.75p 78.00p 81.00p 354
23/04/2024 81.00p 81.00p 78.00p 81.00p 17
22/04/2024 82.00p 82.00p 78.00p 81.00p 2381
19/04/2024 82.00p 83.33p 82.00p 82.00p 0
18/04/2024 82.00p 82.00p 80.00p 82.00p 855
17/04/2024 83.50p 83.50p 82.00p 82.00p 2521
16/04/2024 85.50p 85.50p 80.00p 83.50p 19424
15/04/2024 86.00p 86.00p 83.00p 85.50p 2507
12/04/2024 82.50p 86.20p 80.00p 86.00p 19509
11/04/2024 82.50p 82.50p 80.00p 82.50p 261
10/04/2024 82.50p 83.13p 82.50p 82.50p 0
09/04/2024 81.00p 82.50p 80.00p 82.50p 6391
08/04/2024 81.00p 81.00p 80.00p 81.00p 84
05/04/2024 81.00p 81.60p 80.00p 81.00p 1004
04/04/2024 82.50p 82.50p 78.00p 81.00p 14864
03/04/2024 82.50p 82.50p 80.00p 82.50p 116
02/04/2024 82.50p 82.50p 80.00p 82.50p 6204
28/03/2024 84.00p 84.00p 80.00p 82.50p 8307
27/03/2024 87.50p 87.50p 84.00p 84.00p 844
26/03/2024 84.00p 84.00p 82.00p 82.50p 1607
25/03/2024 84.00p 85.00p 81.50p 84.00p 630
22/03/2024 85.50p 85.50p 83.00p 84.00p 933
21/03/2024 87.50p 87.50p 84.50p 85.50p 3655
20/03/2024 92.00p 92.00p 88.50p 87.50p 648
19/03/2024 92.00p 92.00p 88.50p 88.50p 2392
18/03/2024 92.50p 92.50p 87.50p 92.00p 5559
15/03/2024 92.50p 92.50p 90.80p 92.50p 320
14/03/2024 92.50p 95.00p 90.00p 92.50p 1935
13/03/2024 92.50p 92.50p 90.00p 92.50p 36277
12/03/2024 92.50p 92.50p 90.00p 92.50p 5551
11/03/2024 92.50p 92.50p 90.00p 92.50p 174
08/03/2024 92.50p 92.50p 91.92p 92.50p 0
07/03/2024 94.50p 94.50p 88.00p 92.50p 35197
06/03/2024 96.00p 96.00p 92.25p 94.50p 2917
05/03/2024 97.50p 97.50p 95.00p 96.00p 294
04/03/2024 97.50p 99.00p 95.00p 97.50p 380
01/03/2024 100.00p 100.00p 90.00p 97.50p 6319
29/02/2024 100.00p 100.00p 95.00p 100.00p 35
28/02/2024 105.00p 105.00p 95.00p 100.00p 879
27/02/2024 102.50p 108.30p 100.00p 105.00p 2013
26/02/2024 115.00p 115.00p 100.00p 102.50p 23958
23/02/2024 122.50p 122.50p 110.00p 115.00p 32146
22/02/2024 137.50p 137.50p 115.00p 122.50p 23761
21/02/2024 144.00p 144.00p 133.50p 137.50p 13287
20/02/2024 144.00p 144.00p 140.00p 144.00p 1562
19/02/2024 145.00p 147.50p 140.00p 144.00p 362
16/02/2024 131.25p 143.75p 127.84p 134.38p 1228
15/02/2024 131.25p 149.75p 127.50p 131.25p 7030
14/02/2024 134.38p 143.75p 118.75p 131.25p 2973
13/02/2024 134.38p 143.75p 125.00p 134.38p 19847
12/02/2024 121.88p 141.88p 118.75p 134.38p 6203
09/02/2024 121.88p 131.25p 112.50p 121.88p 188
08/02/2024 121.88p 131.25p 112.50p 121.88p 2548
07/02/2024 118.75p 131.25p 112.50p 121.88p 29538
06/02/2024 118.75p 125.00p 112.50p 118.75p 3624
05/02/2024 118.75p 131.25p 112.50p 118.75p 4055
02/02/2024 121.88p 131.25p 112.50p 118.75p 16443
01/02/2024 118.75p 125.00p 104.87p 125.00p 35062

*Close Price adjusted for both dividends and splits