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
09/03/2021 200.00p 201.00p 190.50p 195.00p 12945
08/03/2021 185.50p 192.50p 185.50p 192.50p 4572
05/03/2021 190.00p 191.40p 185.00p 185.00p 52866
04/03/2021 185.50p 191.45p 180.50p 186.00p 15678
03/03/2021 195.00p 194.32p 187.66p 192.50p 5291
02/03/2021 195.00p 198.00p 185.00p 193.00p 24989
01/03/2021 185.00p 192.00p 185.00p 192.00p 2717
26/02/2021 192.50p 193.00p 188.75p 188.75p 31511
25/02/2021 192.00p 194.10p 191.25p 191.25p 9095
24/02/2021 187.00p 191.45p 187.00p 188.50p 3651
23/02/2021 185.50p 191.29p 185.50p 186.75p 496797
22/02/2021 192.00p 192.00p 186.50p 186.50p 6951
19/02/2021 192.00p 192.00p 187.00p 188.50p 1240584
18/02/2021 188.50p 191.29p 187.00p 187.50p 27194
17/02/2021 188.50p 191.00p 187.00p 188.00p 10557
16/02/2021 185.50p 191.00p 185.35p 188.00p 249307
15/02/2021 187.50p 189.00p 183.65p 186.50p 12757
12/02/2021 185.50p 188.00p 185.50p 186.50p 4461
11/02/2021 185.00p 185.00p 183.00p 185.00p 1371287
10/02/2021 175.00p 187.00p 172.94p 182.50p 22092
09/02/2021 176.00p 180.00p 176.00p 176.00p 2620
08/02/2021 175.00p 180.00p 176.50p 180.00p 62
05/02/2021 175.00p 180.44p 175.00p 175.00p 2381
04/02/2021 174.50p 185.00p 174.50p 175.00p 99433
03/02/2021 188.50p 188.50p 176.15p 181.75p 4020
02/02/2021 189.50p 187.29p 178.05p 183.25p 1668
01/02/2021 189.50p 189.50p 175.50p 186.25p 11522
29/01/2021 186.00p 187.07p 179.00p 186.00p 54872
28/01/2021 175.50p 184.41p 177.25p 177.25p 7373
27/01/2021 175.50p 188.28p 175.50p 179.75p 1613051
26/01/2021 182.00p 188.94p 180.93p 183.75p 1961
25/01/2021 192.00p 192.00p 180.00p 181.25p 409
22/01/2021 191.50p 189.41p 182.50p 182.50p 8252
21/01/2021 191.50p 192.00p 182.59p 183.75p 11762
20/01/2021 185.00p 189.00p 182.35p 185.00p 14086
19/01/2021 185.00p 192.50p 180.00p 182.25p 21249
18/01/2021 179.50p 185.00p 172.50p 178.75p 19380
15/01/2021 180.00p 181.19p 171.00p 178.00p 16849
14/01/2021 175.00p 186.00p 168.32p 178.50p 11163
13/01/2021 177.00p 178.00p 165.00p 178.00p 66167
12/01/2021 171.50p 179.00p 168.38p 168.50p 63751
11/01/2021 175.50p 182.00p 176.13p 177.50p 9332
08/01/2021 175.50p 182.00p 175.50p 178.00p 4710
07/01/2021 179.00p 185.12p 176.15p 177.75p 3536
06/01/2021 179.00p 183.00p 172.50p 179.00p 48860
05/01/2021 181.00p 181.71p 175.00p 180.50p 28624
04/01/2021 171.00p 178.00p 171.12p 172.50p 15886
31/12/2020 171.00p 181.33p 171.00p 180.25p 10372
30/12/2020 171.00p 179.75p 176.00p 179.75p 1000
29/12/2020 171.00p 180.00p 171.00p 175.25p 16379
28/12/2020 170.50p 181.50p 166.00p 173.00p 26478
24/12/2020 170.50p 181.50p 166.00p 173.00p 26478
23/12/2020 183.50p 183.50p 172.00p 174.50p 13711
22/12/2020 175.00p 181.55p 175.00p 177.50p 17855
21/12/2020 175.00p 183.00p 174.00p 175.75p 13976
18/12/2020 174.00p 181.70p 177.00p 179.00p 147384
17/12/2020 174.00p 181.50p 173.50p 181.50p 186154
16/12/2020 175.00p 181.00p 169.00p 172.00p 101766
15/12/2020 175.50p 182.24p 170.62p 171.25p 7885
14/12/2020 181.00p 184.60p 176.00p 176.00p 86847
11/12/2020 187.00p 187.00p 170.50p 172.00p 224748
10/12/2020 181.00p 189.50p 179.00p 182.00p 283579
09/12/2020 190.50p 197.00p 172.50p 172.50p 48304
08/12/2020 185.50p 197.00p 185.50p 187.50p 8783
07/12/2020 185.00p 197.82p 185.00p 192.50p 171327
04/12/2020 185.50p 197.82p 185.00p 185.00p 25847
03/12/2020 185.50p 197.82p 185.50p 192.50p 1183
02/12/2020 185.50p 194.50p 185.50p 189.00p 61058
01/12/2020 205.00p 205.00p 189.00p 190.50p 17666
30/11/2020 184.50p 200.00p 180.50p 195.00p 40601
27/11/2020 183.50p 192.00p 178.50p 190.00p 29935
26/11/2020 177.00p 196.60p 174.66p 188.00p 47451
25/11/2020 185.50p 189.00p 168.25p 168.25p 19215
24/11/2020 185.50p 188.90p 182.00p 182.25p 6843
23/11/2020 185.50p 198.00p 185.50p 188.25p 41023
20/11/2020 172.50p 191.00p 162.00p 180.00p 59199
19/11/2020 172.50p 172.50p 162.00p 162.25p 5521
18/11/2020 160.50p 172.36p 160.50p 170.00p 4652
17/11/2020 165.00p 172.00p 165.00p 165.00p 5996
16/11/2020 169.00p 172.50p 166.00p 166.00p 32115
13/11/2020 165.00p 172.36p 165.00p 165.00p 2664
12/11/2020 163.00p 170.55p 162.00p 169.75p 43912
10/11/2020 158.00p 163.00p 152.50p 157.25p 40574
09/11/2020 144.00p 150.50p 140.00p 149.00p 46212
06/11/2020 144.50p 145.00p 140.00p 140.00p 687668
05/11/2020 146.00p 146.00p 141.00p 144.50p 35843
04/11/2020 144.50p 144.50p 133.00p 133.00p 2117
03/11/2020 144.50p 145.00p 137.50p 138.00p 33083
02/11/2020 144.50p 147.00p 141.00p 142.50p 302406
30/10/2020 144.50p 145.00p 137.00p 138.00p 1203457
29/10/2020 137.50p 146.00p 137.00p 139.00p 3508
28/10/2020 142.50p 147.50p 140.50p 141.00p 21173
27/10/2020 147.50p 150.00p 141.97p 146.00p 75727
26/10/2020 145.00p 147.50p 140.37p 141.50p 49805
23/10/2020 145.00p 149.90p 140.00p 140.00p 55412
22/10/2020 146.50p 151.40p 145.00p 146.75p 14631
21/10/2020 146.50p 153.00p 144.00p 153.00p 50495
20/10/2020 150.00p 153.78p 147.00p 149.75p 6841
19/10/2020 150.00p 154.88p 147.22p 147.25p 26592
16/10/2020 148.50p 156.00p 148.22p 156.00p 11682
15/10/2020 146.50p 156.50p 146.00p 155.50p 21513
14/10/2020 157.00p 157.00p 150.00p 153.25p 12160
13/10/2020 156.50p 157.00p 147.00p 150.00p 28722
12/10/2020 156.50p 159.45p 152.30p 158.00p 143872
09/10/2020 159.00p 159.00p 147.13p 150.00p 112119
08/10/2020 151.00p 154.00p 146.00p 146.00p 22636
07/10/2020 158.00p 158.00p 148.50p 158.00p 13099
06/10/2020 151.50p 157.25p 152.00p 152.00p 9891
05/10/2020 151.50p 158.63p 151.50p 152.00p 333532
02/10/2020 152.50p 155.00p 144.53p 155.00p 22390
01/10/2020 157.00p 162.50p 154.00p 157.00p 13723
30/09/2020 157.50p 163.00p 153.15p 156.75p 27058
29/09/2020 158.00p 161.66p 155.00p 156.50p 16455
28/09/2020 155.00p 158.00p 151.00p 158.00p 27174
25/09/2020 153.00p 158.25p 147.00p 154.00p 568323
24/09/2020 150.00p 154.41p 147.00p 147.00p 26921
23/09/2020 167.00p 171.00p 153.00p 153.75p 122113
22/09/2020 168.00p 169.70p 167.00p 167.00p 19130
21/09/2020 165.50p 169.70p 163.80p 167.50p 3875158
18/09/2020 164.50p 170.52p 164.50p 167.00p 157542
17/09/2020 163.00p 165.00p 162.15p 164.00p 32363
16/09/2020 159.00p 178.18p 157.00p 161.25p 95404
15/09/2020 153.50p 159.00p 145.68p 157.00p 364576
14/09/2020 157.00p 157.00p 146.33p 147.00p 19634
11/09/2020 157.00p 158.00p 150.00p 152.00p 49148
10/09/2020 152.50p 160.00p 151.00p 151.50p 24308
09/09/2020 152.50p 161.00p 152.50p 152.50p 11049
08/09/2020 152.50p 161.40p 153.10p 155.00p 4080
07/09/2020 152.50p 162.00p 152.50p 152.50p 23348
04/09/2020 153.00p 159.90p 152.50p 152.50p 22846
03/09/2020 152.50p 159.90p 152.50p 152.50p 2554
02/09/2020 152.00p 160.00p 152.00p 152.00p 3843
01/09/2020 152.50p 158.00p 152.00p 152.00p 8723
31/08/2020 152.00p 158.00p 153.00p 153.00p 11277
28/08/2020 152.00p 158.00p 153.00p 153.00p 11277
27/08/2020 152.00p 160.40p 153.00p 153.00p 5045
26/08/2020 152.00p 160.72p 152.00p 152.00p 20662
25/08/2020 155.50p 164.41p 152.00p 152.00p 29376
24/08/2020 161.50p 169.60p 157.00p 157.00p 6836
21/08/2020 161.50p 173.40p 161.00p 165.25p 17130
20/08/2020 161.50p 172.26p 156.23p 163.25p 19753
19/08/2020 152.50p 165.00p 152.50p 162.50p 12758
18/08/2020 145.50p 159.33p 145.42p 154.00p 820822
17/08/2020 145.00p 145.00p 140.50p 145.00p 20158
14/08/2020 145.50p 142.90p 140.25p 140.25p 3213
13/08/2020 145.50p 145.50p 141.75p 141.75p 2417
12/08/2020 145.00p 144.70p 140.00p 141.50p 19398
11/08/2020 145.00p 145.00p 141.50p 141.50p 26580
10/08/2020 145.00p 152.27p 142.00p 143.75p 95777
07/08/2020 136.00p 142.00p 132.00p 136.50p 19706
06/08/2020 136.00p 142.00p 132.00p 136.50p 13860
05/08/2020 136.00p 143.00p 128.00p 136.50p 62430
04/08/2020 136.50p 140.50p 136.50p 140.50p 23148
03/08/2020 136.50p 145.00p 136.00p 136.00p 39022
31/07/2020 138.50p 145.00p 136.00p 137.50p 48061
30/07/2020 144.00p 140.75p 138.00p 140.75p 2995
29/07/2020 144.00p 147.00p 141.30p 144.00p 20563
28/07/2020 145.00p 147.00p 140.00p 142.00p 56207
27/07/2020 147.00p 151.00p 145.47p 147.00p 18101
24/07/2020 148.00p 152.00p 147.25p 147.75p 1375841
23/07/2020 148.00p 157.50p 146.50p 148.00p 1001009
22/07/2020 150.00p 156.00p 146.50p 150.00p 19998
21/07/2020 146.50p 157.00p 146.50p 150.00p 79455
20/07/2020 151.00p 157.60p 150.00p 154.00p 55963
17/07/2020 152.50p 157.00p 149.00p 152.00p 24280
16/07/2020 140.50p 150.30p 137.25p 145.00p 2840144
15/07/2020 150.50p 158.00p 137.00p 137.00p 72019
14/07/2020 150.00p 150.93p 148.00p 150.00p 7546
13/07/2020 150.50p 154.50p 152.50p 152.50p 2968
10/07/2020 150.50p 154.68p 148.00p 148.00p 8571
09/07/2020 150.50p 152.00p 149.00p 149.00p 8723
08/07/2020 148.50p 154.50p 145.90p 149.50p 38952
07/07/2020 148.50p 154.50p 148.50p 149.50p 8816
06/07/2020 156.50p 156.50p 150.00p 150.00p 28796
03/07/2020 154.50p 154.80p 150.00p 150.00p 4753
02/07/2020 154.50p 158.90p 148.00p 152.00p 7322
01/07/2020 152.50p 152.25p 151.60p 152.25p 3864
30/06/2020 152.50p 156.34p 152.00p 152.00p 13631
29/06/2020 149.00p 159.00p 148.00p 148.00p 71165
26/06/2020 150.00p 159.12p 150.25p 150.25p 18571
25/06/2020 150.00p 158.18p 150.00p 150.00p 13049
24/06/2020 155.00p 158.47p 148.50p 150.00p 12446
23/06/2020 148.50p 158.00p 148.00p 148.00p 475585
22/06/2020 158.00p 158.00p 150.50p 150.50p 74095
19/06/2020 156.50p 158.15p 154.23p 154.50p 30540
18/06/2020 156.50p 159.50p 148.00p 153.00p 23696
17/06/2020 150.50p 162.00p 150.50p 153.25p 39673
16/06/2020 158.50p 162.00p 150.00p 156.50p 26236
15/06/2020 155.50p 162.00p 155.50p 157.00p 7665
11/06/2020 157.50p 167.25p 155.50p 161.00p 106417
10/06/2020 162.00p 168.00p 158.00p 158.00p 458
09/06/2020 162.00p 171.00p 162.00p 165.00p 18280
08/06/2020 153.50p 175.00p 153.50p 165.00p 20163
05/06/2020 157.00p 164.50p 155.75p 155.75p 32358
04/06/2020 157.00p 163.45p 155.00p 157.00p 20414
03/06/2020 158.00p 164.50p 156.16p 158.00p 42024
02/06/2020 165.00p 165.34p 155.10p 165.00p 32463
01/06/2020 163.50p 169.00p 155.00p 155.00p 27407
29/05/2020 168.50p 170.00p 160.50p 170.00p 8530
28/05/2020 158.00p 170.00p 150.00p 170.00p 39721

*Close Price adjusted for both dividends and splits