Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2023 128.13p 128.13p 112.50p 118.75p 2485
23/02/2023 131.25p 131.25p 118.75p 128.13p 1626
22/02/2023 131.25p 133.75p 120.00p 131.25p 288
21/02/2023 134.38p 143.75p 119.38p 131.25p 6603
20/02/2023 134.38p 143.75p 125.00p 134.38p 404
17/02/2023 134.38p 140.31p 125.00p 134.38p 52
16/02/2023 143.75p 148.75p 125.00p 134.38p 9008
15/02/2023 128.13p 155.00p 125.00p 143.75p 16333
14/02/2023 125.00p 131.25p 120.63p 128.13p 4195
13/02/2023 112.50p 125.00p 112.50p 125.00p 3943
10/02/2023 109.38p 118.50p 104.38p 112.50p 6046
09/02/2023 109.38p 118.75p 100.25p 109.38p 15580
08/02/2023 90.63p 110.87p 88.13p 109.38p 8538
07/02/2023 90.63p 93.75p 87.62p 90.63p 10209
06/02/2023 78.13p 93.75p 75.00p 90.63p 18440
03/02/2023 78.13p 81.25p 75.12p 78.13p 14835
02/02/2023 78.13p 78.13p 75.00p 78.13p 694
01/02/2023 78.13p 81.25p 75.12p 78.13p 14
31/01/2023 78.13p 81.25p 75.12p 78.13p 47
30/01/2023 78.13p 81.25p 75.00p 78.13p 1353
27/01/2023 78.13p 78.13p 78.13p 78.13p 0
26/01/2023 78.13p 78.13p 75.00p 78.13p 7
25/01/2023 78.13p 78.13p 75.00p 78.13p 716
24/01/2023 78.13p 78.13p 78.13p 78.13p 0
23/01/2023 78.13p 78.13p 75.00p 78.13p 4
20/01/2023 78.13p 78.13p 75.00p 78.13p 1600
19/01/2023 81.25p 81.25p 75.00p 78.13p 6400
18/01/2023 78.13p 80.63p 75.12p 78.13p 3354
17/01/2023 78.13p 80.31p 75.12p 78.13p 57
16/01/2023 78.13p 80.31p 75.12p 78.13p 285
13/01/2023 81.25p 82.81p 75.12p 78.13p 1686
12/01/2023 78.13p 78.13p 77.08p 78.13p 0
11/01/2023 78.13p 78.13p 75.12p 78.13p 92
10/01/2023 78.13p 78.13p 76.12p 78.13p 32
09/01/2023 78.13p 81.25p 76.12p 78.13p 818
06/01/2023 78.13p 78.13p 75.00p 78.13p 781
05/01/2023 78.13p 78.13p 75.12p 78.13p 13
04/01/2023 78.13p 78.13p 75.00p 78.13p 3
03/01/2023 78.13p 81.25p 75.00p 78.13p 223
30/12/2022 78.13p 78.13p 77.08p 78.13p 0
29/12/2022 78.13p 81.25p 75.00p 78.13p 444
28/12/2022 78.13p 81.25p 75.00p 78.13p 207
23/12/2022 78.13p 78.13p 77.08p 78.13p 0
22/12/2022 78.13p 78.13p 75.00p 78.13p 480
21/12/2022 78.13p 78.13p 75.12p 78.13p 75
20/12/2022 78.13p 78.13p 75.00p 78.13p 440
19/12/2022 78.13p 78.13p 77.08p 78.13p 0
16/12/2022 78.13p 78.13p 75.00p 78.13p 3
15/12/2022 78.13p 78.13p 75.00p 78.13p 4
14/12/2022 78.13p 78.13p 75.12p 78.13p 19
13/12/2022 78.13p 80.00p 76.25p 78.13p 2366
12/12/2022 78.13p 81.25p 75.00p 78.13p 229
09/12/2022 78.13p 78.13p 75.00p 78.13p 2
08/12/2022 78.13p 81.25p 75.12p 78.13p 77
07/12/2022 81.25p 81.25p 70.00p 78.13p 7417
06/12/2022 81.25p 81.25p 79.17p 81.25p 0
05/12/2022 81.25p 81.25p 78.13p 81.25p 139
02/12/2022 81.25p 81.25p 75.25p 81.25p 44
01/12/2022 81.25p 87.50p 75.00p 79.06p 155
30/11/2022 81.25p 81.25p 75.25p 81.25p 5
29/11/2022 84.38p 84.38p 75.00p 81.25p 8832
28/11/2022 84.38p 93.75p 75.00p 84.38p 42
25/11/2022 78.13p 92.50p 76.25p 84.38p 8418
24/11/2022 78.13p 78.13p 75.06p 78.13p 42
23/11/2022 78.13p 78.13p 78.13p 78.13p 0
22/11/2022 84.38p 84.38p 75.06p 78.13p 46
21/11/2022 78.13p 81.25p 78.13p 78.13p 177
18/11/2022 84.38p 84.38p 68.75p 78.13p 18481
17/11/2022 84.38p 84.38p 81.25p 84.38p 32
16/11/2022 84.38p 87.50p 81.25p 84.38p 122
15/11/2022 84.38p 87.50p 81.25p 84.38p 38
14/11/2022 84.38p 87.50p 83.44p 84.38p 40
11/11/2022 84.38p 84.38p 83.44p 84.38p 5
10/11/2022 84.38p 84.38p 83.75p 84.38p 48
09/11/2022 84.38p 84.38p 84.38p 84.38p 0
08/11/2022 84.38p 84.38p 83.75p 84.38p 46
07/11/2022 87.50p 87.50p 81.25p 84.38p 312
04/11/2022 84.38p 84.38p 81.25p 84.38p 693
03/11/2022 84.38p 84.38p 81.25p 84.38p 788
02/11/2022 84.38p 84.38p 81.38p 84.38p 3
01/11/2022 84.38p 87.50p 81.25p 84.38p 11530
31/10/2022 84.38p 86.87p 81.25p 84.38p 1219
28/10/2022 81.25p 83.75p 75.63p 81.25p 3111
27/10/2022 84.38p 84.38p 68.75p 81.25p 15110
26/10/2022 84.38p 86.56p 81.87p 84.38p 999
25/10/2022 84.38p 87.50p 81.25p 84.38p 53
24/10/2022 84.38p 86.75p 81.25p 84.38p 47
21/10/2022 84.38p 84.38p 83.33p 84.38p 0
20/10/2022 84.38p 86.75p 81.38p 84.38p 45
19/10/2022 84.38p 87.50p 84.38p 84.38p 136
18/10/2022 84.38p 87.50p 81.25p 84.38p 858
17/10/2022 84.38p 87.50p 81.28p 84.38p 931
14/10/2022 84.38p 84.38p 81.38p 84.38p 4
13/10/2022 87.50p 90.56p 75.00p 84.38p 7254
12/10/2022 93.75p 93.75p 84.38p 87.50p 0
11/10/2022 96.88p 96.88p 83.13p 93.75p 2103
10/10/2022 96.88p 96.88p 95.83p 96.88p 0
07/10/2022 96.88p 96.88p 93.75p 96.88p 7
06/10/2022 96.88p 98.69p 96.88p 96.88p 115
05/10/2022 100.00p 100.00p 93.75p 96.88p 1538
04/10/2022 100.00p 100.00p 100.00p 100.00p 0
03/10/2022 100.00p 100.00p 98.75p 100.00p 258
30/09/2022 100.00p 100.00p 93.75p 100.00p 763
29/09/2022 100.00p 102.50p 98.75p 102.50p 61
28/09/2022 100.00p 100.00p 94.44p 100.00p 1522
27/09/2022 100.00p 106.25p 98.12p 100.00p 1025
26/09/2022 100.00p 100.00p 93.75p 96.88p 14
23/09/2022 100.00p 106.25p 93.75p 100.00p 330
22/09/2022 100.00p 106.25p 98.12p 100.00p 129
21/09/2022 100.00p 100.00p 100.00p 100.00p 0
20/09/2022 100.00p 106.25p 95.63p 100.00p 1705
16/09/2022 100.00p 100.00p 100.00p 100.00p 0
15/09/2022 103.13p 106.25p 93.75p 100.00p 4287
14/09/2022 103.13p 103.13p 100.00p 100.00p 796
13/09/2022 106.25p 106.25p 100.00p 103.13p 417
12/09/2022 109.38p 109.38p 102.50p 106.25p 2552
09/09/2022 109.38p 109.38p 106.25p 109.38p 1
08/09/2022 109.38p 109.38p 106.25p 109.38p 321
07/09/2022 109.38p 110.44p 109.38p 109.38p 486
06/09/2022 109.38p 109.38p 109.38p 109.38p 0
05/09/2022 109.38p 112.50p 102.06p 109.38p 2436
02/09/2022 109.38p 112.50p 109.38p 109.38p 7
01/09/2022 109.38p 110.44p 106.25p 109.38p 6
31/08/2022 109.38p 110.44p 106.38p 109.38p 358
30/08/2022 109.38p 112.50p 106.25p 109.38p 127
26/08/2022 109.38p 109.38p 106.38p 109.38p 311
25/08/2022 109.38p 109.38p 109.38p 109.38p 0
24/08/2022 109.38p 109.38p 106.25p 109.38p 281
23/08/2022 109.38p 109.38p 106.25p 109.38p 141
22/08/2022 109.38p 112.50p 106.25p 109.38p 2403
19/08/2022 109.38p 112.50p 106.25p 109.38p 1448
18/08/2022 109.38p 109.38p 106.94p 109.38p 26
17/08/2022 109.38p 112.50p 106.25p 109.38p 188
16/08/2022 109.38p 112.50p 106.25p 109.38p 474
15/08/2022 109.38p 112.50p 106.25p 109.38p 2742
12/08/2022 109.38p 112.50p 106.94p 109.38p 250
11/08/2022 109.38p 112.50p 106.25p 109.38p 13
10/08/2022 109.38p 109.38p 109.38p 109.38p 0
09/08/2022 109.38p 109.38p 106.94p 109.38p 106
08/08/2022 109.38p 112.50p 106.25p 109.38p 586
05/08/2022 109.38p 110.44p 106.25p 109.38p 414
04/08/2022 109.38p 112.50p 106.25p 109.38p 151
03/08/2022 109.38p 109.38p 109.38p 109.38p 0
02/08/2022 109.38p 109.38p 109.38p 109.38p 0
01/08/2022 137.50p 137.50p 106.25p 109.38p 132
29/07/2022 109.38p 110.56p 106.25p 109.38p 3586
28/07/2022 109.38p 109.38p 106.25p 109.38p 14
27/07/2022 109.38p 112.50p 106.25p 109.38p 121
26/07/2022 109.38p 109.38p 106.25p 109.38p 3
25/07/2022 109.38p 109.38p 106.25p 109.38p 802
22/07/2022 109.38p 109.38p 109.38p 109.38p 0
21/07/2022 109.38p 109.38p 109.38p 109.38p 0
20/07/2022 109.38p 112.50p 106.25p 109.38p 537
19/07/2022 109.38p 112.50p 109.38p 109.38p 5
18/07/2022 109.38p 109.38p 106.25p 109.38p 651
15/07/2022 109.38p 109.38p 109.38p 109.38p 0
14/07/2022 112.50p 112.50p 103.75p 109.38p 899
13/07/2022 112.50p 118.75p 106.25p 112.50p 54
12/07/2022 112.50p 112.50p 112.50p 112.50p 0
11/07/2022 112.50p 112.50p 112.50p 112.50p 6
08/07/2022 112.50p 118.75p 112.50p 112.50p 17
07/07/2022 112.50p 118.75p 106.50p 112.50p 463
06/07/2022 112.50p 118.75p 106.25p 112.50p 3
05/07/2022 112.50p 112.50p 106.25p 112.50p 1
04/07/2022 115.63p 115.63p 106.31p 112.50p 1790
01/07/2022 131.25p 143.75p 110.62p 115.63p 5965
30/06/2022 131.25p 131.25p 120.00p 131.25p 1924
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

*Close Price adjusted for both dividends and splits