Silver Bullet Data Services Group PLC (SBDS.L) LSE
18.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
18.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18 | 18.85 | 18.85 | 18.85 | 18 | 532 |
| March 12, 2026 | 19 | 18 | 18 | 19 | 17 | 115,516 |
| March 11, 2026 | 17 | 17 | 17 | 18 | 16 | 278,241 |
| March 10, 2026 | 17 | 17 | 17 | 17 | 16 | 20,600 |
| March 09, 2026 | 17.5 | 17 | 17 | 18 | 16.5 | 17,622 |
| March 06, 2026 | 18.5 | 17.5 | 17.5 | 19 | 16.65 | 50,521 |
| March 05, 2026 | 19 | 18.5 | 18.5 | 20 | 17.1 | 217,616 |
| March 04, 2026 | 17.5 | 17.25 | 17.25 | 18 | 17 | 19,598 |
| March 03, 2026 | 18.5 | 17.5 | 17.5 | 18.58 | 17.5 | 58,380 |
| March 02, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18 | 83,581 |
| February 27, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18 | 51,595 |
| February 26, 2026 | 18.5 | 18.5 | 18.5 | 18.78 | 18 | 80,066 |
| February 25, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18.2 | 10,769 |
| February 24, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 40,703 |
| February 23, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18.15 | 10,288 |
| February 20, 2026 | 18.5 | 18.5 | 0 | 18.9 | 18.5 | 50,182 |
| February 19, 2026 | 19.5 | 18.5 | 0 | 19.5 | 18 | 390,032 |
| February 18, 2026 | 19 | 19.5 | 0 | 20 | 18 | 13,911 |
| February 17, 2026 | 19 | 19 | 0 | 20 | 19 | 10 |
| February 16, 2026 | 19 | 19 | 0 | 20 | 18 | 4,685 |
| February 13, 2026 | 19 | 19 | 0 | 20 | 18.71 | 110,220 |
| February 12, 2026 | 19 | 19 | 0 | 20 | 18.6 | 16,690 |
| February 11, 2026 | 19.5 | 19 | 0 | 20 | 18.55 | 1,618 |
| February 10, 2026 | 20 | 19 | 0 | 20.7 | 18.88 | 157,537 |
| February 09, 2026 | 20 | 20 | 0 | 20.75 | 19 | 68,118 |
| February 06, 2026 | 21 | 20 | 0 | 22 | 19.13 | 136,700 |
| February 05, 2026 | 21.5 | 21 | 0 | 21.75 | 20 | 217,610 |
| February 04, 2026 | 21.5 | 21.5 | 0 | 23 | 20 | 44,926 |
| February 03, 2026 | 21.5 | 21.5 | 0 | 21.9 | 21.4 | 34,518 |
| February 02, 2026 | 21.5 | 21.5 | 0 | 23 | 20.5 | 17,881 |
| January 30, 2026 | 21.5 | 21.5 | 0 | 23 | 20 | 53,968 |
| January 29, 2026 | 20.3 | 21.5 | 0 | 23 | 20 | 46,717 |
| January 28, 2026 | 22 | 21.5 | 0 | 23 | 20.33 | 236,285 |
| January 27, 2026 | 24 | 22 | 0 | 25 | 21 | 198,582 |
| January 26, 2026 | 23.5 | 24 | 0 | 25 | 23 | 96,041 |
| January 23, 2026 | 24 | 23.5 | 0 | 25 | 23 | 148,157 |
| January 22, 2026 | 24 | 24 | 0 | 25 | 23.3 | 65,999 |
| January 21, 2026 | 24 | 24 | 0 | 25 | 23.6 | 46,165 |
| January 20, 2026 | 23 | 24 | 0 | 25 | 22 | 31,891 |
| January 19, 2026 | 23 | 23 | 0 | 24 | 23 | 90,242 |
| January 16, 2026 | 23 | 23 | 0 | 24 | 22.5 | 90,671 |
| January 15, 2026 | 23.5 | 23 | 0 | 25 | 22 | 33,220 |
| January 14, 2026 | 23.5 | 23.5 | 0 | 25 | 22 | 31,856 |
| January 13, 2026 | 23.5 | 23.5 | 0 | 25 | 22 | 66,805 |
| January 12, 2026 | 23.5 | 23.5 | 0 | 25 | 22 | 78,003 |
| January 09, 2026 | 23.5 | 23.5 | 0 | 24.9 | 22.53 | 62,028 |
| January 08, 2026 | 23.5 | 23.5 | 0 | 25 | 22.55 | 162,603 |
| January 07, 2026 | 22.5 | 23.5 | 0 | 23.75 | 21 | 191,785 |
| January 06, 2026 | 24.5 | 22.5 | 0 | 26 | 22 | 220,777 |
| January 05, 2026 | 22 | 24.5 | 0 | 28 | 21.33 | 871,406 |
| January 02, 2026 | 19.5 | 22 | 0 | 23 | 19.36 | 323,571 |
| December 31, 2025 | 20.5 | 19.5 | 0 | 20.85 | 19.3 | 16,512 |
| December 30, 2025 | 19 | 20.5 | 0 | 21.9 | 19 | 232,872 |
| December 29, 2025 | 19 | 19 | 0 | 19.5 | 18 | 149,421 |
| December 24, 2025 | 20.5 | 19 | 0 | 20.5 | 18 | 97,467 |
| December 23, 2025 | 20.5 | 20.5 | 0 | 20.5 | 20 | 66,045 |
| December 22, 2025 | 21 | 20.5 | 0 | 21 | 20 | 44,120 |
| December 19, 2025 | 21 | 21 | 0 | 21 | 20 | 33,322 |
| December 18, 2025 | 22.23 | 21 | 0 | 22.23 | 20 | 81,959 |
| December 17, 2025 | 22 | 22 | 0 | 22 | 21.03 | 137,071 |