Silver Bullet Data Services Group PLC - SBDS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.5	26.5	26.5	26.5	25.5	500
August 14, 2025	27.2	26.5	26.5	27.2	26.5	812
August 13, 2025	27.2	26.5	26.5	27.2	25.3	31,944
August 12, 2025	26.5	26.5	26.5	26.5	26.5	0
August 11, 2025	27.2	26.5	26.5	27.2	26	604
August 08, 2025	27.2	26.5	26.5	27.2	25.5	2,117
August 07, 2025	27.25	26.5	26.5	27.25	25	10,114
August 06, 2025	26.1	26.5	26.5	27.3	26.1	5,481
August 05, 2025	26.08	27	27	27.3	26	14
August 04, 2025	26.08	27	27	27.3	26	2,199
August 01, 2025	27.3	27	27	27.3	26.08	1,703
July 31, 2025	27	27	27	27	27	0
July 30, 2025	27	27	27	27	27	0
July 29, 2025	27.3	26.08	26.08	27.3	26.08	9,261
July 28, 2025	27	27	27	27	27	0
July 25, 2025	26.08	27	27	27	26.08	466
July 24, 2025	28	27	27	28	27	3,568
July 23, 2025	26.08	27	27	27.45	26	61,116
July 22, 2025	27.5	27	27	27.5	25.4	39,732
July 21, 2025	27.5	27	27	27.5	26.18	11,880
July 18, 2025	26	28	28	28	26	5,242
July 17, 2025	27.75	28	28	28	26	3,443
July 16, 2025	28	28	28	28.18	28	49,800
July 15, 2025	28.58	28	28	28.58	28	175
July 14, 2025	26	28	28	28.6	26	16,106
July 11, 2025	30	28	28	30	26	29,592
July 10, 2025	28	28	28	28.3	28	51,500
July 09, 2025	26	28	28	28	26	302
July 08, 2025	28	28	28	28	28	0
July 07, 2025	28	28	28	28	28	157
July 04, 2025	27.1	28	28	28	26.1	24,064
July 03, 2025	29.4	28.5	28.5	29.4	26.1	14,087
July 02, 2025	29.37	29	29	29.37	29	8,470
July 01, 2025	28.1	28	28	30	28	53,767
June 30, 2025	28.08	29	29	29	28.08	18
June 27, 2025	29.1	29	29	30	28	47,062
June 26, 2025	32	30.5	30.5	32	29.12	7
June 25, 2025	30.5	30.5	30.5	32	29	15,220
June 24, 2025	29.45	30.5	30.5	32	29.25	63,432
June 23, 2025	27.25	28.5	28.5	29.5	27.25	7,063
June 20, 2025	27.25	28.5	28.5	28.5	27	11,560
June 19, 2025	28	28.5	28.5	30	27	45,558
June 18, 2025	29.04	28	28	29.04	27	21,793
June 17, 2025	29.96	29.5	29.5	29.96	29.5	821
June 16, 2025	29.96	29.5	29.5	29.96	29.5	3,985
June 13, 2025	29.98	29.04	29.04	30	29	4,233
June 12, 2025	30	29.5	29.5	30.85	28.4	58,903
June 11, 2025	29.1	30	30	30	29.1	17,500
June 10, 2025	29.1	30	30	30.2	29	21,227
June 09, 2025	31.1	30	30	33	29.5	22,695
June 06, 2025	32	32	32	34	31	16,963
June 05, 2025	32.1	33	33	33	32.1	1,026
June 04, 2025	34.8	33	33	34.8	31	33,136
June 03, 2025	34.4	34	34	34.4	33.08	17,428
June 02, 2025	34.8	34	34	34.8	33.08	21,476
May 30, 2025	35	34	34	35	32.4	28,980
May 29, 2025	35.16	34	34	36	33.1	54,896
May 28, 2025	35.16	37	37	38	35.16	8,366
May 27, 2025	36.25	37	37	38	35.5	10,355
May 23, 2025	38	37	37	38	37	494

Silver Bullet Data Services Group PLC (SBDS.L) LSE