Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/03/2021 296.88p 309.38p 281.25p 296.88p 3618
16/03/2021 296.88p 312.50p 281.25p 312.50p 3887
15/03/2021 296.88p 312.50p 250.00p 296.88p 5284
12/03/2021 296.88p 296.88p 281.25p 296.88p 3058
11/03/2021 296.88p 296.88p 281.25p 296.88p 1538
10/03/2021 296.88p 296.88p 281.25p 296.88p 904
09/03/2021 296.88p 296.88p 287.50p 296.88p 235
08/03/2021 296.88p 312.50p 275.00p 296.88p 2922
05/03/2021 296.88p 311.87p 281.56p 311.87p 3798
04/03/2021 296.88p 307.50p 262.56p 296.88p 3824
03/03/2021 328.13p 328.13p 281.25p 296.88p 2954
02/03/2021 328.13p 336.88p 293.75p 311.25p 5286
01/03/2021 328.13p 340.00p 312.50p 312.50p 5885
26/02/2021 328.13p 340.00p 312.50p 328.13p 2697
25/02/2021 328.13p 343.00p 313.31p 318.75p 4765
24/02/2021 328.13p 343.12p 312.50p 341.25p 11318
23/02/2021 271.88p 399.06p 262.50p 325.00p 62539
22/02/2021 296.88p 296.88p 256.25p 271.88p 12143
19/02/2021 328.13p 343.00p 278.69p 287.50p 6721
18/02/2021 328.13p 343.75p 306.25p 328.13p 4947
17/02/2021 312.50p 343.00p 300.00p 328.13p 9003
16/02/2021 271.88p 342.19p 257.81p 312.50p 13217
15/02/2021 328.13p 340.63p 253.19p 271.88p 21301
12/02/2021 328.13p 373.44p 312.50p 328.13p 10591
11/02/2021 328.13p 375.00p 232.81p 345.00p 75974
10/02/2021 421.88p 467.19p 406.25p 421.88p 2999
09/02/2021 453.13p 493.75p 406.25p 421.88p 3280
08/02/2021 437.50p 470.00p 420.00p 470.00p 4036
05/02/2021 468.75p 493.69p 420.00p 431.25p 8401
04/02/2021 484.38p 500.00p 437.56p 468.75p 7993
03/02/2021 578.13p 593.75p 469.37p 481.25p 15800
02/02/2021 562.50p 600.00p 532.06p 568.75p 25591
01/02/2021 503.13p 593.75p 491.25p 593.75p 37074
29/01/2021 418.75p 506.25p 418.75p 493.75p 13675
28/01/2021 378.13p 450.00p 358.50p 450.00p 10554
27/01/2021 378.13p 412.44p 359.38p 378.13p 8155
26/01/2021 343.75p 404.87p 329.12p 375.00p 12839
25/01/2021 337.50p 360.56p 320.31p 343.75p 5817
22/01/2021 337.50p 386.88p 317.25p 337.50p 13387
21/01/2021 353.13p 437.50p 334.38p 343.75p 51754
20/01/2021 259.38p 365.63p 257.50p 353.13p 37382
19/01/2021 256.25p 269.38p 240.63p 259.38p 9578
18/01/2021 240.63p 281.19p 231.25p 256.25p 20368
15/01/2021 237.50p 250.00p 225.62p 240.63p 5983
14/01/2021 234.38p 249.94p 218.75p 237.50p 6235
13/01/2021 246.87p 259.38p 218.75p 234.38p 8067
12/01/2021 212.50p 250.00p 211.25p 246.87p 9693
11/01/2021 234.38p 234.38p 200.25p 212.50p 7828
08/01/2021 234.38p 234.38p 218.75p 234.38p 2547
07/01/2021 234.38p 237.50p 206.31p 234.38p 3062
06/01/2021 234.38p 255.00p 218.75p 234.38p 9408
05/01/2021 234.38p 249.25p 222.63p 234.38p 3769
04/01/2021 234.38p 249.94p 218.75p 234.38p 11874
31/12/2020 234.38p 239.37p 218.75p 234.38p 2508
30/12/2020 234.38p 239.37p 218.75p 234.38p 2304
29/12/2020 234.38p 234.38p 218.75p 234.38p 1863
24/12/2020 234.38p 234.38p 218.75p 234.38p 3770
23/12/2020 234.38p 237.81p 218.75p 234.38p 1686
22/12/2020 234.38p 240.63p 218.81p 234.38p 8889
21/12/2020 243.75p 251.25p 218.75p 234.38p 8382
18/12/2020 271.88p 290.56p 220.01p 243.75p 24715
17/12/2020 234.38p 281.25p 234.38p 271.88p 20789
16/12/2020 203.13p 250.00p 182.62p 218.75p 33917
15/12/2020 203.13p 212.50p 175.00p 203.13p 9459
14/12/2020 187.50p 256.24p 187.50p 203.13p 22986
11/12/2020 281.25p 290.00p 187.50p 218.75p 34968
10/12/2020 281.25p 290.00p 250.62p 281.25p 3966
09/12/2020 281.25p 281.25p 253.13p 281.25p 1047
08/12/2020 281.25p 291.88p 250.00p 281.25p 1009
07/12/2020 281.25p 295.00p 250.00p 281.25p 2573
04/12/2020 281.25p 291.88p 251.25p 281.25p 931
03/12/2020 296.88p 296.88p 251.56p 281.25p 2040
02/12/2020 296.88p 312.50p 281.56p 296.88p 1979
01/12/2020 296.88p 306.25p 284.38p 296.88p 4665
30/11/2020 265.63p 336.88p 265.56p 296.88p 21637
27/11/2020 281.25p 303.13p 281.25p 281.25p 377
26/11/2020 281.25p 281.25p 265.63p 281.25p 282
25/11/2020 281.25p 303.13p 262.50p 281.25p 593
24/11/2020 281.25p 311.25p 261.25p 262.50p 2413
23/11/2020 281.25p 306.19p 256.25p 281.25p 4521
20/11/2020 281.25p 309.06p 260.63p 281.25p 704
19/11/2020 281.25p 309.06p 260.19p 281.25p 1396
18/11/2020 281.25p 309.06p 260.19p 281.25p 1296
17/11/2020 281.25p 309.06p 256.25p 281.25p 393
16/11/2020 281.25p 309.06p 256.25p 281.25p 547
13/11/2020 281.25p 311.87p 256.25p 281.25p 120
12/11/2020 293.75p 309.06p 256.25p 281.25p 1458
11/11/2020 293.75p 311.87p 262.50p 293.75p 654
10/11/2020 293.75p 311.87p 262.50p 293.75p 589
09/11/2020 281.25p 311.87p 262.50p 293.75p 1997
06/11/2020 281.25p 312.50p 262.50p 281.25p 4497
05/11/2020 281.25p 287.50p 256.25p 281.25p 4905
04/11/2020 281.25p 281.25p 281.25p 281.25p 0
03/11/2020 281.25p 281.25p 256.25p 281.25p 48
02/11/2020 281.25p 293.37p 256.25p 281.25p 668
30/10/2020 281.25p 293.75p 250.00p 281.25p 1771
29/10/2020 281.25p 281.25p 250.00p 281.25p 1654
28/10/2020 284.38p 284.38p 250.00p 281.25p 629
27/10/2020 284.38p 284.38p 256.25p 284.38p 649
26/10/2020 300.00p 300.00p 256.25p 284.38p 11028
23/10/2020 300.00p 300.00p 292.50p 300.00p 668
22/10/2020 300.00p 300.00p 256.25p 300.00p 41
21/10/2020 300.00p 305.00p 262.50p 300.00p 3300
20/10/2020 300.00p 300.00p 262.50p 300.00p 1579
19/10/2020 284.38p 305.00p 257.94p 300.00p 6478
16/10/2020 312.50p 312.50p 281.25p 284.38p 1969
15/10/2020 312.50p 318.75p 281.25p 312.50p 327
14/10/2020 312.50p 326.87p 291.88p 312.50p 2060
13/10/2020 312.50p 312.50p 291.25p 312.50p 725
12/10/2020 312.50p 328.13p 291.25p 312.50p 488
09/10/2020 296.88p 328.13p 291.25p 312.50p 3081
08/10/2020 321.88p 321.88p 276.44p 296.88p 4578
07/10/2020 321.88p 324.94p 301.31p 321.88p 4265
06/10/2020 328.13p 328.13p 312.50p 321.88p 2414
05/10/2020 328.13p 328.13p 312.50p 328.13p 618
02/10/2020 343.75p 343.75p 293.75p 328.13p 3894
01/10/2020 353.13p 356.25p 331.25p 343.75p 512
30/09/2020 353.13p 359.38p 331.25p 353.13p 3917
29/09/2020 343.75p 368.69p 315.62p 353.13p 8131
28/09/2020 306.25p 371.81p 306.25p 343.75p 24174
25/09/2020 265.63p 341.50p 250.00p 306.25p 8371
24/09/2020 296.88p 312.50p 250.00p 265.63p 11266
23/09/2020 312.50p 312.50p 281.25p 296.88p 4540
22/09/2020 343.75p 343.75p 292.50p 312.50p 1934
21/09/2020 343.75p 343.75p 312.56p 343.75p 1677
18/09/2020 343.75p 351.87p 314.37p 343.75p 979
17/09/2020 343.75p 350.00p 318.81p 343.75p 881
16/09/2020 328.13p 356.25p 313.81p 343.75p 4675
15/09/2020 343.75p 362.50p 312.50p 328.13p 5863
14/09/2020 328.13p 342.81p 312.56p 328.13p 4812
11/09/2020 318.75p 336.06p 298.81p 328.13p 4636
10/09/2020 296.88p 343.75p 287.50p 318.75p 9051
09/09/2020 318.75p 318.75p 281.25p 296.88p 11539
08/09/2020 318.75p 318.75p 293.75p 318.75p 1334
07/09/2020 318.75p 318.75p 295.25p 318.75p 2997
04/09/2020 318.75p 325.00p 293.75p 318.75p 828
03/09/2020 318.75p 325.63p 294.37p 318.75p 1414
02/09/2020 328.13p 343.75p 300.00p 318.75p 3857
01/09/2020 328.13p 343.75p 300.00p 328.13p 18581
28/08/2020 290.63p 290.63p 271.88p 290.63p 1531
27/08/2020 290.63p 290.63p 271.25p 290.63p 517
26/08/2020 290.63p 290.63p 270.06p 290.63p 2685
25/08/2020 290.63p 290.63p 270.75p 290.63p 128
24/08/2020 290.63p 290.63p 268.75p 290.63p 3033
21/08/2020 290.63p 290.63p 270.75p 290.63p 1004
20/08/2020 290.63p 290.63p 271.88p 290.63p 1423
19/08/2020 281.25p 306.25p 270.06p 290.63p 8293
18/08/2020 265.63p 300.00p 228.75p 281.25p 9460
17/08/2020 271.88p 271.88p 250.00p 265.63p 2380
14/08/2020 271.88p 271.88p 258.12p 271.88p 1597
13/08/2020 271.88p 271.88p 263.06p 271.88p 119
12/08/2020 271.88p 275.00p 271.88p 271.88p 526
11/08/2020 287.50p 287.50p 262.50p 271.88p 5060
10/08/2020 271.88p 289.00p 265.94p 287.50p 3831
07/08/2020 271.88p 278.13p 262.50p 271.88p 610
06/08/2020 271.88p 280.69p 263.75p 271.88p 1398
05/08/2020 271.88p 280.00p 257.88p 271.88p 1917
04/08/2020 287.50p 287.50p 266.25p 271.88p 1529
03/08/2020 287.50p 290.63p 262.50p 287.50p 3582
31/07/2020 287.50p 287.50p 262.50p 287.50p 2095
30/07/2020 287.50p 291.88p 262.50p 287.50p 2691
29/07/2020 271.88p 292.50p 262.50p 287.50p 2854
28/07/2020 271.88p 280.69p 262.50p 271.88p 4537
27/07/2020 296.88p 334.38p 260.00p 271.88p 22610
24/07/2020 290.63p 299.94p 268.75p 290.63p 4456
23/07/2020 275.00p 306.25p 268.75p 290.63p 7111
22/07/2020 275.00p 281.25p 268.75p 275.00p 5944
21/07/2020 284.38p 284.38p 256.25p 275.00p 3043
20/07/2020 290.63p 290.63p 256.25p 284.38p 4607
17/07/2020 290.63p 290.63p 268.75p 290.63p 424
16/07/2020 290.63p 290.63p 268.75p 290.63p 586
15/07/2020 290.63p 290.63p 268.75p 290.63p 2576
14/07/2020 296.88p 296.88p 268.75p 290.63p 2278
13/07/2020 296.88p 306.25p 262.56p 296.88p 9018
10/07/2020 296.88p 298.13p 262.50p 296.88p 2071
09/07/2020 296.88p 311.25p 258.75p 296.88p 4820
08/07/2020 328.13p 328.13p 250.06p 296.88p 11513
07/07/2020 328.13p 330.44p 312.50p 328.13p 4233
06/07/2020 390.63p 404.37p 281.25p 328.13p 21413
03/07/2020 328.13p 468.75p 326.25p 390.63p 51547
02/07/2020 265.63p 406.25p 265.63p 328.13p 121299
01/07/2020 265.63p 281.25p 253.13p 265.63p 9873
30/06/2020 265.63p 300.00p 259.38p 265.63p 2996
29/06/2020 296.88p 296.88p 256.25p 265.63p 3814
26/06/2020 296.88p 304.37p 281.25p 296.88p 462
25/06/2020 296.88p 296.88p 296.88p 296.88p 3200
24/06/2020 296.88p 308.75p 281.25p 296.88p 1227
23/06/2020 296.88p 310.56p 281.25p 296.88p 1439
22/06/2020 296.88p 312.50p 288.13p 296.88p 2638
19/06/2020 296.88p 312.50p 296.88p 296.88p 1767
18/06/2020 343.75p 367.50p 296.88p 296.88p 3065
17/06/2020 328.13p 368.75p 312.50p 343.75p 4915
16/06/2020 318.75p 328.13p 295.31p 328.13p 4546
15/06/2020 318.75p 318.75p 295.31p 318.75p 1252
12/06/2020 328.13p 331.25p 288.13p 318.75p 6559
11/06/2020 328.13p 334.38p 312.50p 328.13p 354
10/06/2020 328.13p 336.88p 312.50p 328.13p 1066
09/06/2020 328.13p 343.75p 312.50p 328.13p 589
08/06/2020 343.75p 362.50p 313.12p 343.75p 1260
05/06/2020 328.13p 362.50p 312.50p 343.75p 4733

*Close Price adjusted for both dividends and splits