Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sdl Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2020 720.00 742.00 720.00 726.00 135,945
Oct 16, 2020 750.00 766.00 724.00 740.00 347,850
Oct 15, 2020 774.00 774.00 734.00 748.00 200,522
Oct 14, 2020 768.00 768.00 746.00 746.00 1,457,311
Oct 13, 2020 760.00 766.00 740.00 746.00 951,861
Oct 12, 2020 690.00 760.00 690.00 758.00 610,874
Oct 9, 2020 694.00 700.00 686.00 700.00 352,018
Oct 8, 2020 692.00 692.00 672.00 680.00 260,922
Oct 7, 2020 700.00 702.00 676.00 676.00 247,859
Oct 6, 2020 696.00 702.00 678.00 702.00 196,375
Oct 5, 2020 670.00 696.00 650.00 688.00 243,969
Oct 2, 2020 644.00 656.00 642.00 650.00 199,083
Oct 1, 2020 666.00 678.00 650.00 650.00 168,142
Sep 30, 2020 700.00 700.00 670.00 680.00 551,441
Sep 29, 2020 710.00 710.00 684.00 684.00 142,581
Sep 28, 2020 710.00 710.00 692.00 696.00 393,118
Sep 25, 2020 710.00 710.00 699.075 702.00 289,815
Sep 24, 2020 708.00 710.00 696.00 710.00 286,606
Sep 23, 2020 710.00 712.00 698.00 710.00 342,233
Sep 22, 2020 710.00 720.00 702.00 704.00 322,439
Sep 21, 2020 720.00 728.00 700.00 712.00 617,291
Sep 18, 2020 710.00 730.00 690.00 710.00 3,319,474
Sep 17, 2020 720.00 720.00 706.00 706.00 1,048,258
Sep 16, 2020 714.00 728.00 710.00 710.00 885,099
Sep 15, 2020 726.00 732.00 724.00 726.00 221,121
Sep 14, 2020 720.00 738.00 720.00 730.00 166,488
Sep 11, 2020 730.00 748.00 726.00 730.00 96,925
Sep 10, 2020 766.00 768.00 740.90 744.00 407,064
Sep 9, 2020 760.00 772.00 742.00 742.00 1,643,621
Sep 8, 2020 742.00 750.80 736.00 746.00 115,685
Sep 7, 2020 746.00 762.00 740.00 744.00 78,591
Sep 4, 2020 776.00 798.00 740.80 750.00 93,774
Sep 3, 2020 790.00 790.00 752.00 756.00 211,045
Sep 2, 2020 788.00 800.00 766.00 768.00 816,377
Sep 1, 2020 758.00 781.506 734.00 772.00 1,180,830
Aug 31, 2020 774.00 0.00 0.00 732.00 0
Aug 28, 2020 774.00 804.00 732.00 732.00 146,074
Aug 27, 2020 862.00 870.00 782.00 782.00 1,400,125
Aug 26, 2020 600.00 604.00 586.00 598.00 9,329
Aug 25, 2020 606.22 610.00 586.00 594.00 32,894
Aug 24, 2020 610.00 610.00 598.00 598.00 24,365
Aug 21, 2020 568.00 608.00 546.00 602.00 44,411
Aug 20, 2020 598.00 598.00 562.00 584.00 23,212
Aug 19, 2020 606.00 606.00 580.00 580.00 30,694
Aug 18, 2020 610.00 610.00 592.00 604.00 121,609
Aug 17, 2020 631.80 642.00 610.00 610.00 479,654
Aug 14, 2020 620.00 658.00 620.00 626.00 344,842
Aug 13, 2020 588.82 650.00 580.00 648.00 572,421
Aug 12, 2020 578.00 606.00 570.00 598.00 256,314
Aug 11, 2020 479.00 580.00 469.82 556.00 153,835
Showing 1 to 50 of 260