Sorted Group Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.475	0.500	0.416	0.425	265.63	4,630
2022-01-12	0.425	0.500	0.410	0.475	296.88	7,076
2022-01-11	0.475	0.500	0.417	0.425	265.63	4,264
2022-01-10	0.550	0.550	0.404	0.475	296.88	11,485
2022-01-07	0.575	0.600	0.500	0.550	343.75	5,438
2022-01-06	0.600	0.610	0.550	0.575	359.38	5,823
2022-01-05	0.550	0.642	0.522	0.600	375.00	19,053
2022-01-04	0.525	0.600	0.450	0.550	343.75	8,497
2021-12-31	0.525	0.525	0.500	0.525	328.13	4,035
2021-12-30	0.550	0.575	0.500	0.525	328.13	28,633
2021-12-29	0.450	0.600	0.435	0.550	343.75	48,254
2021-12-24	0.425	0.500	0.400	0.450	281.25	3,287
2021-12-23	0.415	0.450	0.380	0.425	265.63	22,544
2021-12-22	0.325	0.450	0.300	0.415	259.38	15,245
2021-12-21	0.325	0.350	0.310	0.325	203.13	7,417
2021-12-20	0.375	0.390	0.300	0.325	203.13	6,217
2021-12-17	0.425	0.450	0.350	0.385	240.63	9,995
2021-12-16	0.425	0.425	0.402	0.425	265.63	21
2021-12-15	0.425	0.425	0.400	0.425	265.63	1,215
2021-12-14	0.425	0.425	0.402	0.425	265.63	203
2021-12-13	0.425	0.425	0.402	0.425	265.63	100
2021-12-10	0.425	0.425	0.402	0.425	265.63	894
2021-12-09	0.425	0.425	0.425	0.425	265.63	48
2021-12-08	0.425	0.427	0.402	0.425	265.63	688
2021-12-07	0.425	0.425	0.402	0.425	265.63	29
2021-12-06	0.425	0.432	0.402	0.425	265.63	812
2021-12-03	0.425	0.431	0.392	0.425	265.63	1,159
2021-12-02	0.425	0.443	0.402	0.425	265.63	2,873
2021-12-01	0.425	0.447	0.410	0.425	265.63	3,822
2021-11-30	0.475	0.500	0.400	0.425	265.63	697
2021-11-29	0.475	0.475	0.450	0.475	296.88	63
2021-11-26	0.475	0.475	0.450	0.475	296.88	320
2021-11-25	0.475	0.475	0.450	0.475	296.88	368
2021-11-24	0.475	0.475	0.450	0.475	296.88	6,113
2021-11-23	0.475	0.475	0.450	0.475	296.88	52
2021-11-22	0.475	0.475	0.451	0.475	296.88	1,473
2021-11-19	0.475	0.475	0.451	0.475	296.88	665
2021-11-18	0.475	0.489	0.451	0.475	296.88	924
2021-11-17	0.500	0.500	0.450	0.475	296.88	643
2021-11-16	0.500	0.500	0.455	0.500	312.50	78
2021-11-15	0.500	0.500	0.456	0.500	312.50	1
2021-11-12	0.500	0.500	0.456	0.500	312.50	292
2021-11-11	0.500	0.500	0.456	0.500	312.50	1,334
2021-11-10	0.500	0.500	0.456	0.500	312.50	851
2021-11-09	0.475	0.550	0.450	0.500	312.50	9,035
2021-11-08	0.475	0.475	0.455	0.475	296.88	202
2021-11-05	0.475	0.475	0.470	0.475	296.88	193
2021-11-04	0.475	0.475	0.475	0.475	296.88	1,010
2021-11-03	0.475	0.480	0.450	0.475	296.88	2,261
2021-11-02	0.475	0.475	0.455	0.475	296.88	4,640
2021-11-01	0.500	0.500	0.450	0.475	296.88	2,723
2021-10-29	0.500	0.500	0.455	0.500	312.50	241
2021-10-28	0.500	0.500	0.455	0.500	312.50	208
2021-10-27	0.500	0.500	0.455	0.500	312.50	435
2021-10-26	0.500	0.500	0.453	0.500	312.50	765

← NewerPage 21 of 21 · 1,255 trading days

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.