1. Share Prices

  2. Sorted Group Holdings PLC (SORT)

30.00p+0.00 (+0.00%)04 Dec 2025, 12:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sorted Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202530.00p33.75p26.00p30.00p345
Dec 3, 202530.00p34.84p25.00p30.00p44,705
Dec 2, 202530.00p25.00p24.60p24.80p21,616
Dec 1, 202530.00p33.00p33.00p30.00p1
Nov 28, 202530.00p35.00p25.00p30.00p18,533
Nov 27, 202535.00p35.00p25.00p30.00p8,206
Nov 26, 202535.00p30.00p30.00p35.00p1,000
Nov 24, 202535.00p34.50p30.00p35.00p18
Nov 21, 202535.00p34.50p30.00p35.00p529
Nov 19, 202535.00p30.10p30.00p35.00p1,708
Nov 18, 202535.00p30.00p30.00p35.00p74
Nov 14, 202535.00p31.25p31.25p35.00p12,237
Nov 12, 202535.00p31.25p31.25p35.00p19
Nov 11, 202535.00p31.25p31.25p35.00p1,416
Nov 10, 202535.00p31.25p31.25p35.00p1
Nov 7, 202535.00p38.00p30.50p35.00p5,690
Nov 6, 202535.00p38.48p31.00p35.00p9,163
Nov 3, 202535.00p31.50p31.00p35.00p5,330
Oct 31, 202535.00p31.50p31.50p35.00p320
Oct 30, 202535.00p39.50p31.00p35.00p1,865
Oct 29, 202535.00p31.00p31.00p35.00p923
Oct 28, 202535.00p31.00p31.00p35.00p18
Oct 27, 202535.00p31.00p31.00p35.00p361
Oct 24, 202535.00p39.50p30.50p35.00p8,924
Oct 23, 202530.00p38.00p26.77p35.00p19,703
Oct 22, 202530.00p33.30p26.50p30.00p3,653
Oct 21, 202530.00p33.00p30.00p30.00p11,665
Oct 20, 202530.00p26.50p26.00p30.00p10,418
Oct 17, 202530.00p26.50p26.50p30.00p5,127
Oct 16, 202530.00p33.50p33.50p30.00p4,283
Oct 15, 202535.00p37.80p30.00p30.00p15,476
Oct 14, 202535.00p34.00p30.00p35.00p7,007
Oct 13, 202535.00p37.80p30.00p35.00p13,539
Oct 10, 202525.00p35.00p22.50p35.00p63,365
Oct 9, 202525.00p29.50p22.00p25.00p5,507
Oct 8, 202525.00p29.50p24.80p24.80p10,211
Oct 7, 202525.00p27.00p22.00p25.00p15,207
Oct 6, 202525.00p30.00p21.00p25.00p19,127
Oct 3, 202525.00p21.00p21.00p25.00p772
Oct 2, 202525.00p28.40p21.00p25.00p10,584
Oct 1, 202525.00p27.50p27.50p25.00p9,844
Sep 29, 202525.00p27.50p27.50p25.00p8,609
Sep 26, 202525.00p27.50p20.00p25.00p5,583
Sep 25, 202525.00p27.50p20.25p25.00p5,456
Sep 24, 202525.00p27.50p21.00p25.00p366
Sep 22, 202525.00p27.50p21.00p25.00p1,264
Sep 19, 202525.00p27.50p21.00p25.00p416
Sep 18, 202525.00p27.50p20.00p25.00p21,458
Sep 17, 202525.00p27.90p22.60p25.00p55
Sep 16, 202525.00p27.90p27.90p25.00p1,395
1234
Showing 1 to 50 of 194

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.