Stadium Group Plc Share Price history. The following table shows end-of-day data SDM.L historical share prices for Stadium Group Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 201891.5091.5090.0091.501,247
Fri, 19th Jan 20180.000.000.0091.502,894
Thu, 18th Jan 201891.5091.5090.0090.5059,316
Wed, 17th Jan 201890.5090.5088.0090.5022,539
Tue, 16th Jan 201890.5090.5088.0090.50291,477
Mon, 15th Jan 201889.5091.5087.0090.50161,984
Fri, 12th Jan 201889.5089.5089.5089.5044,119
Thu, 11th Jan 201889.5089.5089.5090.5019,440
Wed, 10th Jan 201891.5091.5089.5090.5058,712
Tue, 9th Jan 201888.0091.5088.0091.50119,957
Mon, 8th Jan 201884.0088.0084.0086.50163,885
Fri, 5th Jan 201884.0084.0084.0084.0021,010
Thu, 4th Jan 201882.0084.0082.0084.00242,954
Wed, 3rd Jan 201882.0082.0082.0082.0090,922
Tue, 2nd Jan 201882.0082.0082.0082.008,440
Mon, 1st Jan 20180.000.000.0082.000
Fri, 29th Dec 201782.0082.0082.0082.00941
Thu, 28th Dec 201782.0082.0082.0082.002,261
Wed, 27th Dec 201782.0082.0080.0082.004,339
Tue, 26th Dec 20170.000.000.0082.000
Mon, 25th Dec 20170.000.000.0082.000
Fri, 22nd Dec 201782.0082.0082.0082.003,565
Thu, 21st Dec 201782.0082.0080.0082.002,014
Wed, 20th Dec 201782.0082.0082.0082.0041,455
Tue, 19th Dec 201782.0082.0082.0082.0010,007
Mon, 18th Dec 201782.0082.0082.0082.0022,279
Fri, 15th Dec 201782.0082.0080.0082.0019,812
Thu, 14th Dec 201782.0082.0080.0082.0012,969
Wed, 13th Dec 201782.0082.0080.0082.003,858
Tue, 12th Dec 201782.0082.0080.0082.0032,798
Mon, 11th Dec 201782.0082.0080.0082.0013,358
Fri, 8th Dec 201782.0082.0080.0082.0022,122
Wed, 6th Dec 201782.5082.5079.0082.0019,152
Tue, 5th Dec 201782.5083.0080.0082.5026,222
Mon, 4th Dec 201782.5083.0080.0082.5026,000
Fri, 1st Dec 201783.0083.0083.0083.0019,554
Thu, 30th Nov 201783.0083.0083.0082.5017,763
Wed, 29th Nov 201783.5083.5083.0083.0042,135
Tue, 28th Nov 201783.5083.5080.0083.500
Mon, 27th Nov 201783.5083.5080.0083.500
Fri, 24th Nov 201784.5084.5083.5083.5015,101
Thu, 23rd Nov 201784.5084.5082.0084.5026,319
Wed, 22nd Nov 201784.0084.5081.0084.5027,762
Tue, 21st Nov 201782.5084.0082.5084.0080,417
Mon, 20th Nov 201783.5083.5080.0081.507,405
Fri, 17th Nov 201783.5083.5083.5083.500
Thu, 16th Nov 201777.5083.5076.0083.5020,070
Wed, 15th Nov 201777.5078.0076.0078.0035,103
Tue, 14th Nov 201780.0080.0077.5077.5044,675
Mon, 13th Nov 201780.5080.5078.0080.00102,662
Showing 1 to 50 of 2,801 entries