SDI Group (SDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDI Group

Date Open High Low Close* Volume
19/12/2025 79.50p 82.00p 78.00p 80.00p 250938
18/12/2025 75.00p 79.80p 74.00p 79.50p 245411
17/12/2025 75.50p 76.00p 74.00p 75.00p 152306
16/12/2025 75.50p 77.00p 74.00p 75.50p 75843
15/12/2025 75.50p 77.00p 74.00p 75.00p 339541
12/12/2025 75.50p 77.00p 74.00p 75.00p 86355
11/12/2025 75.00p 77.00p 74.00p 75.50p 102605
10/12/2025 74.50p 76.00p 74.00p 75.00p 756081
09/12/2025 74.00p 74.96p 73.00p 74.00p 723180
08/12/2025 72.00p 74.96p 72.00p 73.00p 317377
05/12/2025 72.00p 72.50p 71.00p 71.00p 62279
04/12/2025 74.50p 75.00p 70.00p 71.50p 988045
03/12/2025 76.00p 82.00p 74.25p 74.80p 775409
02/12/2025 72.00p 76.00p 71.60p 74.40p 318916
01/12/2025 72.50p 73.40p 71.00p 72.00p 160410
28/11/2025 74.00p 74.40p 67.50p 73.00p 127887
27/11/2025 73.50p 76.00p 72.00p 74.00p 435258
26/11/2025 69.00p 74.50p 68.00p 72.50p 184313
25/11/2025 67.50p 70.63p 66.00p 69.00p 1175299
24/11/2025 67.50p 69.00p 66.00p 67.50p 156852
21/11/2025 66.50p 69.00p 66.00p 68.60p 214450
20/11/2025 67.50p 68.00p 66.35p 67.00p 223349
19/11/2025 68.50p 69.83p 66.20p 67.50p 289435
18/11/2025 68.00p 68.90p 67.00p 68.50p 169093
17/11/2025 69.50p 70.00p 68.00p 69.00p 154471
14/11/2025 69.50p 70.00p 69.00p 69.00p 214491
13/11/2025 70.50p 71.00p 69.00p 69.50p 634598
12/11/2025 74.50p 74.50p 67.00p 71.00p 1150399
11/11/2025 77.00p 78.00p 73.60p 73.60p 201769
10/11/2025 77.00p 78.00p 75.00p 78.00p 232848
07/11/2025 77.50p 77.50p 75.00p 77.00p 124175
06/11/2025 80.50p 81.00p 76.00p 77.00p 250281
05/11/2025 81.00p 81.00p 79.47p 80.00p 31981
04/11/2025 83.50p 85.00p 80.00p 81.00p 470842
03/11/2025 83.50p 85.92p 82.00p 83.50p 98242
31/10/2025 84.00p 87.00p 82.00p 83.50p 389725
30/10/2025 81.00p 85.00p 80.00p 85.00p 596829
29/10/2025 80.00p 82.00p 79.55p 81.00p 606566
28/10/2025 80.00p 81.00p 79.40p 80.00p 35565
27/10/2025 80.00p 80.80p 79.00p 80.00p 95504
24/10/2025 80.00p 82.00p 78.00p 80.00p 364737
23/10/2025 80.50p 81.00p 73.50p 80.50p 919458
22/10/2025 82.00p 83.00p 81.00p 81.50p 88519
21/10/2025 83.50p 85.00p 81.00p 82.00p 88059
20/10/2025 84.10p 85.00p 82.00p 83.80p 62591
17/10/2025 84.50p 85.50p 83.00p 84.80p 184939
16/10/2025 89.00p 90.00p 85.50p 86.50p 63233
15/10/2025 89.50p 90.00p 88.00p 89.00p 46586
14/10/2025 90.00p 92.00p 88.00p 89.50p 124406
13/10/2025 90.00p 91.00p 89.00p 89.00p 80404
10/10/2025 90.00p 91.00p 89.00p 90.20p 78178
09/10/2025 90.00p 91.00p 89.25p 90.00p 180708
08/10/2025 90.00p 91.00p 89.00p 90.00p 867767
07/10/2025 90.00p 91.00p 89.00p 90.00p 112263
06/10/2025 90.00p 91.00p 89.00p 90.00p 83470
03/10/2025 90.00p 91.00p 89.00p 90.00p 519336
02/10/2025 85.50p 90.60p 84.60p 90.00p 1144435
01/10/2025 90.50p 90.50p 83.00p 86.00p 1612718
30/09/2025 91.00p 94.00p 88.20p 90.50p 176149
29/09/2025 94.00p 94.00p 90.35p 91.00p 320917
26/09/2025 94.00p 95.00p 92.00p 94.00p 110265
25/09/2025 94.50p 96.00p 93.00p 94.00p 21339
24/09/2025 99.50p 100.00p 93.20p 94.50p 681493
23/09/2025 94.50p 99.50p 94.00p 99.00p 763537
22/09/2025 96.50p 97.00p 94.00p 94.00p 172048
19/09/2025 97.50p 99.00p 96.00p 96.50p 123080
18/09/2025 98.00p 100.00p 96.00p 97.50p 179176
17/09/2025 99.00p 100.00p 97.75p 98.00p 587881
16/09/2025 101.00p 101.00p 100.00p 100.00p 127288
15/09/2025 101.00p 102.00p 98.60p 100.00p 101049
12/09/2025 101.00p 102.00p 100.00p 101.00p 114307
11/09/2025 102.50p 102.50p 102.50p 101.50p 197324
10/09/2025 102.50p 104.00p 101.00p 102.50p 195264
09/09/2025 103.00p 105.00p 101.00p 103.00p 250773
08/09/2025 98.50p 105.00p 98.00p 101.50p 368931
05/09/2025 94.50p 100.00p 93.00p 99.00p 874750
04/09/2025 92.50p 94.00p 92.00p 95.00p 187242
03/09/2025 92.50p 93.00p 92.00p 92.50p 43141
02/09/2025 92.00p 93.00p 92.00p 92.50p 61422
01/09/2025 91.50p 93.00p 91.00p 92.00p 90128
29/08/2025 91.50p 92.00p 90.00p 91.00p 188208
28/08/2025 91.50p 92.00p 90.00p 91.50p 258018
27/08/2025 91.50p 92.00p 91.00p 91.50p 138226
26/08/2025 91.50p 92.00p 91.00p 91.50p 59190
22/08/2025 91.50p 92.00p 91.00p 91.50p 170158
21/08/2025 91.50p 91.95p 91.27p 91.50p 46556
20/08/2025 92.00p 93.00p 91.00p 91.40p 225193
19/08/2025 89.00p 93.00p 89.00p 91.00p 247213
18/08/2025 87.50p 89.60p 87.00p 89.60p 308441
15/08/2025 87.50p 88.00p 87.00p 87.40p 59563
14/08/2025 87.50p 88.00p 85.20p 87.50p 39547
13/08/2025 88.00p 89.00p 87.00p 87.50p 145891
12/08/2025 88.00p 89.00p 87.00p 88.00p 48349
11/08/2025 88.00p 89.00p 86.00p 89.00p 117290
08/08/2025 88.00p 89.00p 87.00p 88.00p 361203
07/08/2025 88.00p 89.00p 87.00p 88.00p 1744045
06/08/2025 88.00p 89.00p 87.00p 88.00p 51954
05/08/2025 88.00p 90.00p 87.00p 87.00p 156802
04/08/2025 85.00p 89.00p 84.00p 88.00p 1147102
01/08/2025 82.50p 86.20p 80.00p 85.40p 705346
31/07/2025 82.50p 85.00p 80.00p 82.40p 269482
30/07/2025 86.50p 87.50p 80.00p 83.00p 602547
29/07/2025 86.50p 88.00p 85.00p 86.50p 691196
28/07/2025 86.50p 88.00p 85.00p 86.80p 237822
25/07/2025 86.50p 88.00p 85.00p 88.00p 184338
24/07/2025 91.50p 93.00p 83.30p 86.20p 454993
23/07/2025 91.50p 93.00p 90.00p 91.50p 457409
22/07/2025 94.00p 95.00p 90.20p 93.00p 166676
21/07/2025 94.00p 95.00p 93.00p 94.00p 245715
18/07/2025 94.00p 95.00p 93.00p 94.00p 153059
17/07/2025 94.00p 95.00p 92.15p 94.00p 218369
16/07/2025 94.00p 95.00p 93.00p 94.20p 196091
15/07/2025 93.50p 95.00p 92.00p 93.40p 434262
14/07/2025 94.00p 95.00p 93.00p 94.80p 297020
11/07/2025 93.50p 95.00p 92.00p 95.00p 217439
10/07/2025 91.50p 94.50p 91.00p 93.50p 136080
09/07/2025 91.00p 93.00p 89.00p 92.00p 147196
08/07/2025 91.50p 93.00p 88.00p 90.20p 102485
07/07/2025 91.50p 93.00p 90.00p 90.00p 176911
04/07/2025 91.50p 94.00p 90.00p 91.50p 162976
03/07/2025 89.00p 93.00p 87.00p 92.00p 216461
02/07/2025 89.00p 91.00p 88.00p 89.00p 123219
01/07/2025 87.00p 90.00p 86.85p 89.60p 348842
30/06/2025 88.50p 89.00p 86.00p 87.00p 201521
27/06/2025 89.50p 91.00p 86.55p 89.00p 153156
26/06/2025 92.50p 95.00p 89.00p 89.50p 208157
25/06/2025 88.50p 95.00p 87.00p 92.00p 363472
24/06/2025 85.50p 90.00p 84.00p 88.50p 261319
23/06/2025 83.50p 87.00p 83.00p 85.00p 175906
20/06/2025 84.50p 87.00p 83.00p 84.40p 414048
19/06/2025 81.00p 85.90p 80.00p 84.80p 255552
18/06/2025 81.50p 82.00p 80.00p 81.60p 198301
17/06/2025 81.50p 83.00p 80.00p 81.50p 209086
16/06/2025 81.50p 82.90p 80.00p 81.00p 175738
13/06/2025 83.50p 85.00p 80.00p 81.50p 257253
12/06/2025 86.00p 86.00p 80.00p 84.00p 479926
11/06/2025 77.50p 87.00p 77.00p 85.00p 629145
10/06/2025 78.50p 79.50p 76.00p 77.50p 296495
09/06/2025 79.00p 80.00p 77.15p 78.00p 575132
06/06/2025 71.00p 80.00p 70.00p 78.20p 1255779
05/06/2025 71.50p 73.00p 70.00p 71.00p 128152
04/06/2025 71.50p 73.00p 70.00p 71.50p 12847
03/06/2025 73.00p 74.00p 70.00p 73.40p 124675
02/06/2025 71.50p 75.00p 70.00p 73.00p 128622
30/05/2025 70.50p 72.85p 69.00p 71.80p 183347
29/05/2025 70.50p 71.80p 69.00p 70.00p 140446
28/05/2025 71.00p 72.85p 69.00p 69.00p 404573
27/05/2025 72.00p 73.00p 70.00p 71.00p 192362
23/05/2025 74.00p 75.00p 71.10p 72.00p 526623
22/05/2025 74.50p 75.00p 73.00p 74.00p 79969
21/05/2025 74.50p 75.00p 73.50p 74.60p 285148
20/05/2025 75.00p 76.00p 74.00p 75.00p 144199
19/05/2025 71.50p 77.00p 69.00p 75.20p 1451525
16/05/2025 66.50p 69.67p 66.00p 68.00p 460180
15/05/2025 61.00p 68.80p 60.40p 66.00p 1061588
14/05/2025 58.50p 62.00p 57.00p 59.00p 103061
13/05/2025 58.50p 60.00p 57.00p 59.00p 22865
12/05/2025 57.50p 59.00p 55.00p 58.60p 442384
09/05/2025 57.50p 57.85p 57.00p 57.50p 98672
08/05/2025 56.50p 58.00p 56.50p 57.50p 218223
07/05/2025 56.00p 57.00p 55.00p 56.00p 54048
06/05/2025 54.50p 57.00p 53.00p 56.00p 258988
02/05/2025 54.00p 56.00p 53.00p 55.00p 168478
01/05/2025 54.00p 55.00p 53.00p 54.00p 94910
30/04/2025 54.00p 54.30p 53.00p 54.00p 79573
29/04/2025 54.00p 54.25p 52.80p 54.00p 55570
28/04/2025 54.00p 54.98p 53.00p 54.00p 200927
25/04/2025 54.00p 55.40p 53.00p 54.00p 207695
24/04/2025 53.00p 54.50p 52.70p 53.00p 244641
23/04/2025 52.50p 54.00p 51.00p 53.00p 185222
22/04/2025 53.00p 54.00p 52.00p 53.00p 93865
17/04/2025 53.50p 54.00p 51.35p 52.00p 271903
16/04/2025 54.00p 55.00p 53.00p 53.50p 158788
15/04/2025 49.00p 56.00p 48.00p 54.00p 427958
14/04/2025 49.00p 51.00p 48.00p 48.60p 125995
11/04/2025 49.00p 51.00p 47.00p 48.00p 33965
10/04/2025 48.50p 51.00p 47.00p 50.00p 269641
09/04/2025 47.00p 50.00p 46.00p 48.20p 368496
08/04/2025 47.50p 50.00p 46.00p 49.50p 206278
07/04/2025 49.00p 50.00p 46.00p 47.50p 356341
04/04/2025 49.00p 51.00p 48.00p 48.00p 684576
03/04/2025 49.00p 50.00p 48.00p 49.00p 367607
02/04/2025 48.50p 50.00p 48.15p 48.50p 476893
01/04/2025 50.50p 51.00p 48.00p 48.40p 243110
31/03/2025 50.50p 51.00p 50.00p 50.50p 49449
28/03/2025 50.50p 51.00p 50.00p 51.00p 194190
27/03/2025 50.50p 51.00p 50.00p 51.00p 73147
26/03/2025 51.50p 53.00p 50.00p 50.80p 286467
25/03/2025 51.00p 53.00p 50.00p 51.50p 111349
24/03/2025 52.50p 53.00p 50.02p 51.00p 333684
21/03/2025 52.50p 53.00p 52.00p 52.50p 69537
20/03/2025 52.50p 53.00p 52.00p 52.50p 79925
19/03/2025 53.00p 53.50p 52.25p 52.80p 172814
18/03/2025 55.00p 55.00p 52.10p 53.00p 247607
17/03/2025 55.50p 56.80p 54.00p 55.00p 170116
14/03/2025 52.50p 56.90p 52.00p 54.00p 412101
13/03/2025 57.00p 57.00p 50.01p 52.00p 792902
12/03/2025 57.00p 58.00p 56.00p 56.80p 143192
11/03/2025 56.50p 58.00p 55.00p 56.50p 178232
10/03/2025 57.00p 59.00p 55.00p 56.00p 110195

*Close Price adjusted for both dividends and splits