Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 12.800 | 13.500 | 12.800 | 13.000 | 13.000 | 718,018 |
| 2026-07-27 | 12.000 | 12.500 | 11.910 | 12.500 | 12.500 | 801,958 |
| 2026-07-24 | 12.000 | 12.500 | 11.600 | 12.000 | 12.000 | 1,587,072 |
| 2026-07-23 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 667,992 |
| 2026-07-22 | 12.000 | 12.400 | 11.931 | 12.000 | 12.000 | 109,490 |
| 2026-07-21 | 12.000 | 12.100 | 11.855 | 12.100 | 12.100 | 183,550 |
| 2026-07-20 | 11.500 | 12.300 | 11.000 | 12.000 | 12.000 | 1,003,743 |
| 2026-07-17 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 862,018 |
| 2026-07-16 | 11.500 | 11.950 | 11.500 | 11.500 | 11.500 | 39,320 |
| 2026-07-15 | 11.500 | 11.980 | 11.200 | 11.500 | 11.500 | 335,335 |
| 2026-07-14 | 11.000 | 12.500 | 10.830 | 11.500 | 11.500 | 1,768,674 |
| 2026-07-13 | 11.250 | 11.500 | 11.010 | 11.250 | 11.250 | 128,912 |
| 2026-07-10 | 11.250 | 11.375 | 11.100 | 11.250 | 11.250 | 65,248 |
| 2026-07-09 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 131,256 |
| 2026-07-08 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 384,075 |
| 2026-07-07 | 11.250 | 11.500 | 11.100 | 11.250 | 11.250 | 130,038 |
| 2026-07-06 | 11.250 | 11.375 | 11.000 | 11.250 | 11.250 | 73,939 |
| 2026-07-03 | 11.250 | 11.500 | 11.000 | 11.000 | 11.000 | 115,127 |
| 2026-07-02 | 10.750 | 11.500 | 10.500 | 11.250 | 11.250 | 344,686 |
| 2026-07-01 | 10.500 | 11.000 | 10.100 | 10.750 | 10.750 | 240,123 |
| 2026-06-30 | 10.500 | 10.850 | 10.000 | 10.500 | 10.500 | 65,831 |
| 2026-06-29 | 10.500 | 10.500 | 10.225 | 10.500 | 10.500 | 344 |
| 2026-06-26 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 125,291 |
| 2026-06-25 | 10.500 | 10.680 | 10.020 | 10.500 | 10.500 | 59,455 |
| 2026-06-24 | 11.000 | 11.500 | 10.350 | 10.500 | 10.500 | 223,146 |
| 2026-06-23 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 8,654 |
| 2026-06-22 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 265,725 |
| 2026-06-19 | 11.000 | 11.040 | 10.660 | 11.000 | 11.000 | 29,452 |
| 2026-06-18 | 11.000 | 11.000 | 10.550 | 11.000 | 11.000 | 10,151 |
| 2026-06-17 | 11.000 | 11.149 | 10.400 | 10.400 | 10.400 | 190,996 |
| 2026-06-16 | 11.000 | 11.149 | 10.760 | 11.000 | 11.000 | 203,517 |
| 2026-06-15 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 136,785 |
| 2026-06-12 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 43,235 |
| 2026-06-11 | 11.000 | 11.189 | 10.800 | 11.000 | 11.000 | 27,952 |
| 2026-06-10 | 11.000 | 11.500 | 10.755 | 11.000 | 11.000 | 4,430,705 |
| 2026-06-09 | 10.750 | 11.480 | 10.500 | 11.000 | 11.000 | 466,534 |
| 2026-06-08 | 10.750 | 10.990 | 10.500 | 10.750 | 10.750 | 1,369,536 |
| 2026-06-05 | 11.000 | 11.500 | 10.700 | 10.750 | 10.750 | 638,025 |
| 2026-06-04 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 34,941 |
| 2026-06-03 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 119,040 |
| 2026-06-02 | 10.500 | 11.000 | 10.325 | 10.750 | 10.750 | 731,366 |
| 2026-06-01 | 10.750 | 11.000 | 10.227 | 10.500 | 10.500 | 2,742,063 |
| 2026-05-29 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 268,918 |
| 2026-05-28 | 11.250 | 11.500 | 10.700 | 11.000 | 11.000 | 446,503 |
| 2026-05-27 | 10.000 | 11.500 | 10.000 | 11.250 | 11.250 | 1,341,216 |
| 2026-05-26 | 9.475 | 10.500 | 9.475 | 10.250 | 10.250 | 579,923 |
| 2026-05-22 | 9.250 | 9.600 | 9.100 | 9.250 | 9.250 | 468,131 |
| 2026-05-21 | 9.250 | 9.350 | 9.135 | 9.250 | 9.250 | 85,327 |
| 2026-05-20 | 9.000 | 9.370 | 8.971 | 9.000 | 9.000 | 508,870 |
| 2026-05-19 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 36,424 |
| 2026-05-18 | 8.750 | 9.250 | 8.500 | 9.000 | 9.000 | 141,913 |
| 2026-05-15 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 495,467 |
| 2026-05-14 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 252,292 |
| 2026-05-13 | 8.750 | 8.900 | 8.500 | 8.750 | 8.750 | 184,043 |
| 2026-05-12 | 8.750 | 9.000 | 8.555 | 8.750 | 8.750 | 260,041 |
| 2026-05-11 | 9.000 | 9.500 | 8.505 | 8.750 | 8.750 | 134,023 |
| 2026-05-08 | 9.000 | 9.050 | 8.550 | 8.900 | 8.900 | 230,614 |
| 2026-05-07 | 9.000 | 9.150 | 8.500 | 9.000 | 9.000 | 530,467 |
| 2026-05-06 | 8.600 | 9.250 | 8.600 | 9.000 | 9.000 | 954,241 |
| 2026-05-05 | 8.250 | 9.000 | 8.000 | 8.500 | 8.500 | 251,085 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.