1. Share Prices

  2. Sorted Group Holdings PLC (SORT)

25.00p+0.00 (+0.00%)12 Sep 2025, 11:46
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
Sep 12, 202525.00p27.90p27.90p25.00p500
Sep 10, 202525.00p30.00p22.50p25.00p14,357
Sep 9, 202525.00p22.50p22.50p25.00p3
Sep 8, 202525.00p27.90p25.00p25.00p24,724
Sep 5, 202525.00p28.95p22.50p25.00p56,439
Sep 4, 202522.50p29.00p21.50p25.00p27,844
Sep 3, 202525.00p24.45p20.00p22.50p58,286
Sep 2, 202527.50p26.50p25.00p25.00p6,532
Sep 1, 202527.50p26.50p25.00p27.50p1,852
Aug 29, 202527.50p30.00p25.00p27.50p8,463
Aug 28, 202527.50p30.00p25.00p27.50p10,383
Aug 27, 202530.00p34.00p23.00p28.00p162,520
Aug 26, 202529.00p35.00p25.00p30.00p140,281
Aug 22, 202549.50p50.00p25.00p40.00p533,335
Aug 21, 202519.00p50.00p18.00p47.50p1,019,922
Aug 20, 202519.00p18.10p18.00p19.00p5,713
Aug 18, 202519.00p18.26p17.50p19.00p685
Aug 15, 202519.00p18.00p17.50p19.00p414
Aug 14, 202519.00p20.00p18.00p19.00p1,419
Aug 12, 202519.00p18.25p18.00p19.00p479
Aug 11, 202518.00p20.00p18.00p19.00p5,990
Aug 8, 202518.00p18.00p18.00p18.00p1,600
Aug 6, 202518.00p17.00p17.00p18.00p50
Aug 5, 202518.00p17.10p17.00p18.00p607
Aug 4, 202518.00p18.80p17.00p18.00p1,047
Aug 1, 202518.00p18.80p17.00p18.00p205
Jul 31, 202518.00p17.00p17.00p18.00p96
Jul 25, 202517.50p20.00p15.00p18.50p9
Jul 24, 202517.50p15.00p15.00p17.50p246
Jul 23, 202517.50p16.00p15.00p17.50p881
Jul 21, 202518.50p17.00p17.00p17.50p1,000
Jul 17, 202518.50p17.00p17.00p18.50p0
Jul 16, 202518.50p17.00p17.00p18.50p198
Jul 15, 202518.50p17.00p17.00p18.50p64
Jul 14, 202518.50p17.00p17.00p18.50p7,744
Jul 11, 202518.50p18.50p17.00p18.50p546
Jul 8, 202521.00p20.00p18.85p18.50p4,272
Jul 7, 202521.00p20.00p20.00p21.00p50
Jul 4, 202521.00p20.95p20.95p21.00p482
Jul 3, 202522.00p22.00p20.00p21.00p9,834
Jul 1, 202523.50p21.98p21.98p22.00p383
Jun 27, 202522.00p21.00p21.00p22.00p2,355
Jun 26, 202522.00p22.00p21.00p22.00p7,153
Jun 25, 202523.00p24.00p24.00p22.00p5
Jun 24, 202523.00p22.00p22.00p23.00p172
Jun 23, 202523.00p22.15p22.00p23.00p66
Jun 20, 202523.00p22.00p22.00p23.00p3,150
Jun 19, 202523.00p24.00p22.25p23.00p434
Jun 16, 202523.00p22.00p22.00p23.00p400
Jun 13, 202523.00p22.00p22.00p23.00p3,000
1234
Showing 1 to 50 of 185

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.