Sosandar Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,263 trading daysOlder →

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.