Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits