SDI Group plc SDI
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 93,60+0,60 (+0,65 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 93,60 | +0,65 % | GBp 92,36 | GBp 94,00 | GBp 92,00 | 275,23K |
| 2026-09-30 | GBp 93,00 | 0,00 % | GBp 93,00 | GBp 94,00 | GBp 91,00 | 183,76K |
| 2026-09-29 | GBp 93,00 | -0,53 % | GBp 93,50 | GBp 94,00 | GBp 92,00 | 472,33K |
| 2026-09-28 | GBp 93,50 | +1,63 % | GBp 92,50 | GBp 94,00 | GBp 91,00 | 35,70K |
| 2026-09-25 | GBp 92,00 | -1,08 % | GBp 93,00 | GBp 94,00 | GBp 91,00 | 106,69K |
| 2026-09-24 | GBp 93,00 | +1,64 % | GBp 91,50 | GBp 94,00 | GBp 91,00 | 63,98K |
| 2026-09-23 | GBp 91,50 | -2,66 % | GBp 95,00 | GBp 97,00 | GBp 89,00 | 223,01K |
| 2026-09-22 | GBp 94,00 | 0,00 % | GBp 93,50 | GBp 95,00 | GBp 92,00 | 162,77K |
| 2026-09-21 | GBp 94,00 | +5,03 % | GBp 89,50 | GBp 95,00 | GBp 86,80 | 381,03K |
| 2026-09-18 | GBp 89,50 | +1,70 % | GBp 88,00 | GBp 90,00 | GBp 87,31 | 112,76K |
| 2026-09-17 | GBp 88,00 | 0,00 % | GBp 88,00 | GBp 89,00 | GBp 86,81 | 68,71K |
| 2026-09-16 | GBp 88,00 | 0,00 % | GBp 88,00 | GBp 90,00 | GBp 86,00 | 17,84K |
| 2026-09-15 | GBp 88,00 | 0,00 % | GBp 88,00 | GBp 90,00 | GBp 86,00 | 542,04K |
| 2026-09-14 | GBp 88,00 | -2,22 % | GBp 87,50 | GBp 89,00 | GBp 86,00 | 40,71K |
| 2026-09-11 | GBp 90,00 | 0,00 % | GBp 89,00 | GBp 90,00 | GBp 86,00 | 49,55K |
| 2026-09-10 | GBp 90,00 | 0,00 % | GBp 89,50 | GBp 90,00 | GBp 88,00 | 243,82K |
| 2026-09-09 | GBp 90,00 | +3,45 % | GBp 87,00 | GBp 90,00 | GBp 81,00 | 320,16K |
| 2026-09-08 | GBp 87,00 | -0,57 % | GBp 87,50 | GBp 89,00 | GBp 86,00 | 76,89K |
| 2026-09-07 | GBp 87,50 | 0,00 % | GBp 87,50 | GBp 89,00 | GBp 86,00 | 17,33K |
| 2026-09-04 | GBp 87,50 | +0,57 % | GBp 87,00 | GBp 89,00 | GBp 85,00 | 80,35K |
| 2026-09-03 | GBp 87,00 | -0,57 % | GBp 87,00 | GBp 88,00 | GBp 86,00 | 61,04K |
| 2026-09-02 | GBp 87,50 | -2,23 % | GBp 89,50 | GBp 90,00 | GBp 87,00 | 131,35K |
| 2026-09-01 | GBp 89,50 | -1,65 % | GBp 91,00 | GBp 92,00 | GBp 89,00 | 193,01K |
| 2026-08-28 | GBp 91,00 | 0,00 % | GBp 91,00 | GBp 91,00 | GBp 89,83 | 65,27K |
| 2026-08-27 | GBp 91,00 | +1,11 % | GBp 91,00 | GBp 92,00 | GBp 90,00 | 60,59K |
| 2026-08-26 | GBp 90,00 | -1,10 % | GBp 91,00 | GBp 92,00 | GBp 90,00 | 32,79K |
| 2026-08-25 | GBp 91,00 | 0,00 % | GBp 91,00 | GBp 92,40 | GBp 90,00 | 64,28K |
| 2026-08-24 | GBp 91,00 | +2,25 % | GBp 89,00 | GBp 92,00 | GBp 87,00 | 162,38K |
| 2026-08-21 | GBp 89,00 | +1,83 % | GBp 90,00 | GBp 90,00 | GBp 88,10 | 75,25K |
| 2026-08-20 | GBp 87,40 | -2,35 % | GBp 89,50 | GBp 91,00 | GBp 87,40 | 57,17K |
| 2026-08-19 | GBp 89,50 | 0,00 % | GBp 89,50 | GBp 91,00 | GBp 88,00 | 141,38K |
| 2026-08-18 | GBp 89,50 | +0,56 % | GBp 89,00 | GBp 91,00 | GBp 88,03 | 63,60K |
| 2026-08-17 | GBp 89,00 | -0,56 % | GBp 89,50 | GBp 91,00 | GBp 88,00 | 53,92K |
| 2026-08-14 | GBp 89,50 | 0,00 % | GBp 89,50 | GBp 90,86 | GBp 88,00 | 43,49K |
| 2026-08-13 | GBp 89,50 | -0,56 % | GBp 90,00 | GBp 91,00 | GBp 88,25 | 59,01K |
| 2026-08-12 | GBp 90,00 | 0,00 % | GBp 90,00 | GBp 92,00 | GBp 89,00 | 38,59K |
| 2026-08-11 | GBp 90,00 | -1,10 % | GBp 91,00 | GBp 92,00 | GBp 89,00 | 66,73K |
| 2026-08-10 | GBp 91,00 | 0,00 % | GBp 91,00 | GBp 95,00 | GBp 90,00 | 24,34K |
| 2026-08-07 | GBp 91,00 | +1,11 % | GBp 90,00 | GBp 95,00 | GBp 89,00 | 143,85K |
| 2026-08-06 | GBp 90,00 | +1,12 % | GBp 89,00 | GBp 91,00 | GBp 88,00 | 158,82K |
| 2026-08-05 | GBp 89,00 | 0,00 % | GBp 89,00 | GBp 90,00 | GBp 88,00 | 132,21K |
| 2026-08-04 | GBp 89,00 | -2,20 % | GBp 90,00 | GBp 91,00 | GBp 88,00 | 988,48K |
| 2026-08-03 | GBp 91,00 | 0,00 % | GBp 91,00 | GBp 92,00 | GBp 87,50 | 262,37K |
| 2026-07-31 | GBp 91,00 | 0,00 % | GBp 91,00 | GBp 91,68 | GBp 90,00 | 41,98K |
| 2026-07-30 | GBp 91,00 | -2,15 % | GBp 92,50 | GBp 93,00 | GBp 90,00 | 188,96K |
| 2026-07-29 | GBp 93,00 | -1,59 % | GBp 97,00 | GBp 99,00 | GBp 90,00 | 295,81K |
| 2026-07-28 | GBp 94,50 | -1,56 % | GBp 94,50 | GBp 97,00 | GBp 92,00 | 105,50K |
| 2026-07-27 | GBp 96,00 | +2,13 % | GBp 94,50 | GBp 98,00 | GBp 94,00 | 137,82K |
| 2026-07-24 | GBp 94,00 | -1,47 % | GBp 97,00 | GBp 97,00 | GBp 92,00 | 153,99K |
| 2026-07-23 | GBp 95,40 | +4,26 % | GBp 91,50 | GBp 98,00 | GBp 90,00 | 468,96K |
| 2026-07-22 | GBp 91,50 | +3,98 % | GBp 88,00 | GBp 91,00 | GBp 87,00 | 66,43K |
| 2026-07-21 | GBp 88,00 | -0,56 % | GBp 88,50 | GBp 90,00 | GBp 87,00 | 37,81K |
| 2026-07-20 | GBp 88,50 | 0,00 % | GBp 88,50 | GBp 90,00 | GBp 87,00 | 18,35K |
| 2026-07-17 | GBp 88,50 | 0,00 % | GBp 88,50 | GBp 90,00 | GBp 88,65 | 76,81K |
| 2026-07-16 | GBp 88,50 | +0,11 % | GBp 88,50 | GBp 89,97 | GBp 87,00 | 421,59K |
| 2026-07-15 | GBp 88,40 | -0,67 % | GBp 88,50 | GBp 90,00 | GBp 87,00 | 27,06K |
| 2026-07-14 | GBp 89,00 | +1,14 % | GBp 88,00 | GBp 91,00 | GBp 87,00 | 216,63K |
| 2026-07-13 | GBp 88,00 | 0,00 % | GBp 88,00 | GBp 89,00 | GBp 87,00 | 80,68K |
| 2026-07-10 | GBp 88,00 | 0,00 % | GBp 88,00 | GBp 88,75 | GBp 87,00 | 196,71K |
| 2026-07-09 | GBp 88,00 | -1,12 % | GBp 88,00 | GBp 89,00 | GBp 87,00 | 242,46K |
| 2026-07-08 | GBp 89,00 | -2,20 % | GBp 91,00 | GBp 92,00 | GBp 87,00 | 393,78K |
| 2026-07-07 | GBp 91,00 | 0,00 % | GBp 91,00 | GBp 92,00 | GBp 90,00 | 353,09K |
| 2026-07-06 | GBp 91,00 | 0,00 % | GBp 91,00 | GBp 92,00 | GBp 90,52 | 189,74K |
| 2026-07-03 | GBp 91,00 | 0,00 % | GBp 91,00 | GBp 92,00 | GBp 90,00 | 198,54K |
| 2026-07-02 | GBp 91,00 | -0,55 % | GBp 91,50 | GBp 94,00 | GBp 90,00 | 189,72K |
| 2026-07-01 | GBp 91,50 | +3,98 % | GBp 88,00 | GBp 94,00 | GBp 88,00 | 258,50K |
| 2026-06-30 | GBp 88,00 | 0,00 % | GBp 88,00 | GBp 89,00 | GBp 85,00 | 138,23K |
| 2026-06-29 | GBp 88,00 | +0,46 % | GBp 87,50 | GBp 89,00 | GBp 87,00 | 64,86K |
| 2026-06-26 | GBp 87,60 | +1,86 % | GBp 87,00 | GBp 90,00 | GBp 86,00 | 285,41K |
| 2026-06-25 | GBp 86,00 | +3,61 % | GBp 83,00 | GBp 88,00 | GBp 83,00 | 164,92K |
| 2026-06-24 | GBp 83,00 | 0,00 % | GBp 83,00 | GBp 84,00 | GBp 82,00 | 205,54K |
| 2026-06-23 | GBp 83,00 | -1,19 % | GBp 84,00 | GBp 85,00 | GBp 82,25 | 230,76K |
| 2026-06-22 | GBp 84,00 | -1,18 % | GBp 84,50 | GBp 86,00 | GBp 83,00 | 183,62K |
| 2026-06-19 | GBp 85,00 | +2,16 % | GBp 84,00 | GBp 86,00 | GBp 82,00 | 173,44K |
| 2026-06-18 | GBp 83,20 | +0,24 % | GBp 84,00 | GBp 86,00 | GBp 82,00 | 170,54K |
| 2026-06-17 | GBp 83,00 | 0,00 % | GBp 83,00 | GBp 84,00 | GBp 82,65 | 112,18K |
| 2026-06-16 | GBp 83,00 | -1,19 % | GBp 83,50 | GBp 85,00 | GBp 82,00 | 238,06K |
| 2026-06-15 | GBp 84,00 | +0,72 % | GBp 83,50 | GBp 87,00 | GBp 82,00 | 253,03K |
| 2026-06-12 | GBp 83,40 | +1,71 % | GBp 82,00 | GBp 85,00 | GBp 81,00 | 1,64M |
| 2026-06-11 | GBp 82,00 | -1,68 % | GBp 82,00 | GBp 83,40 | GBp 81,00 | 195,77K |
| 2026-06-10 | GBp 83,40 | +0,48 % | GBp 83,00 | GBp 84,00 | GBp 82,00 | 189,74K |
| 2026-06-09 | GBp 83,00 | +1,22 % | GBp 83,00 | GBp 84,00 | GBp 82,00 | 43,54K |
| 2026-06-08 | GBp 82,00 | -1,20 % | GBp 83,00 | GBp 84,00 | GBp 82,00 | 141,69K |
| 2026-06-05 | GBp 83,00 | +1,22 % | GBp 82,00 | GBp 84,00 | GBp 81,50 | 160,50K |
| 2026-06-04 | GBp 82,00 | -2,84 % | GBp 84,00 | GBp 85,00 | GBp 81,00 | 176,54K |
| 2026-06-03 | GBp 84,40 | +2,93 % | GBp 82,00 | GBp 87,00 | GBp 82,00 | 383,28K |
| 2026-06-02 | GBp 82,00 | -0,73 % | GBp 82,50 | GBp 85,00 | GBp 80,00 | 180,86K |
| 2026-06-01 | GBp 82,60 | -0,48 % | GBp 83,00 | GBp 86,00 | GBp 80,56 | 150,46K |
| 2026-05-29 | GBp 83,00 | 0,00 % | GBp 83,00 | GBp 85,00 | GBp 80,00 | 128,18K |
| 2026-05-28 | GBp 83,00 | +1,22 % | GBp 83,00 | GBp 84,96 | GBp 81,15 | 156,76K |