Sorted Group Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 72.500 | 72.500 | 70.250 | 72.500 | 72.500 | 1,095 |
| 2024-08-27 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2024-08-23 | 72.500 | 72.500 | 70.250 | 72.500 | 72.500 | 4,907 |
| 2024-08-22 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 152 |
| 2024-08-21 | 72.500 | 72.500 | 70.250 | 72.500 | 72.500 | 108 |
| 2024-08-20 | 72.500 | 72.500 | 70.250 | 72.500 | 72.500 | 169 |
| 2024-08-19 | 72.500 | 72.500 | 70.250 | 72.500 | 72.500 | 295 |
| 2024-08-16 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 44 |
| 2024-08-15 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2024-08-14 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2024-08-13 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2024-08-12 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2024-08-09 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2024-08-08 | 72.500 | 72.500 | 70.250 | 72.500 | 72.500 | 542 |
| 2024-08-07 | 72.500 | 72.500 | 70.250 | 72.500 | 72.500 | 448 |
| 2024-08-06 | 72.500 | 72.500 | 70.250 | 72.500 | 72.500 | 850 |
| 2024-08-05 | 74.000 | 74.000 | 72.500 | 72.500 | 72.500 | 618 |
| 2024-08-02 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 935 |
| 2024-08-01 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 242 |
| 2024-07-31 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 622 |
| 2024-07-30 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 22 |
| 2024-07-29 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 16 |
| 2024-07-26 | 74.000 | 74.000 | 73.250 | 74.000 | 74.000 | 635 |
| 2024-07-25 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 426 |
| 2024-07-24 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2024-07-23 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 3 |
| 2024-07-22 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 80 |
| 2024-07-19 | 74.500 | 76.000 | 73.000 | 74.500 | 74.500 | 87 |
| 2024-07-18 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 480 |
| 2024-07-17 | 74.500 | 75.000 | 73.000 | 74.500 | 74.500 | 352 |
| 2024-07-16 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 3 |
| 2024-07-15 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2024-07-12 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2024-07-11 | 75.250 | 75.250 | 74.500 | 74.500 | 74.500 | 1,572 |
| 2024-07-10 | 75.500 | 75.500 | 75.000 | 75.500 | 75.500 | 355 |
| 2024-07-09 | 75.500 | 75.500 | 73.000 | 75.500 | 75.500 | 4,802 |
| 2024-07-08 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-07-05 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 12 |
| 2024-07-04 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-07-03 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 320 |
| 2024-07-02 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-07-01 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 675 |
| 2024-06-28 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-06-27 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-06-26 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 92 |
| 2024-06-25 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 133 |
| 2024-06-24 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 355 |
| 2024-06-21 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-06-20 | 78.000 | 78.000 | 74.000 | 76.500 | 76.500 | 4,987 |
| 2024-06-19 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2024-06-18 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2024-06-17 | 78.500 | 80.000 | 75.000 | 78.500 | 78.500 | 10,084 |
| 2024-06-14 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2024-06-13 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2024-06-12 | 78.500 | 78.500 | 77.000 | 78.500 | 78.500 | 2,597 |
| 2024-06-11 | 78.500 | 78.500 | 75.000 | 78.500 | 78.500 | 7,421 |
| 2024-06-10 | 78.500 | 78.500 | 77.000 | 78.500 | 78.500 | 1,767 |
| 2024-06-07 | 79.000 | 79.000 | 78.000 | 79.000 | 79.000 | 3 |
| 2024-06-06 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-06-05 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.