Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8.250 | 9.000 | 8.000 | 8.500 | 8.500 | 251,085 |
| 2026-05-01 | 8.250 | 8.475 | 8.000 | 8.250 | 8.250 | 95,626 |
| 2026-04-30 | 8.250 | 8.500 | 8.240 | 8.250 | 8.250 | 1,262,045 |
| 2026-04-29 | 8.250 | 8.475 | 8.150 | 8.250 | 8.250 | 171,477 |
| 2026-04-28 | 8.250 | 8.340 | 8.220 | 8.250 | 8.250 | 169,470 |
| 2026-04-27 | 8.250 | 8.475 | 8.150 | 8.250 | 8.250 | 265,112 |
| 2026-04-24 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 334,892 |
| 2026-04-23 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 340,509 |
| 2026-04-22 | 8.250 | 8.500 | 8.000 | 8.500 | 8.500 | 208,971 |
| 2026-04-21 | 8.250 | 8.550 | 8.000 | 8.250 | 8.250 | 313,636 |
| 2026-04-20 | 8.250 | 8.490 | 8.150 | 8.250 | 8.250 | 63,444 |
| 2026-04-17 | 8.250 | 8.500 | 8.110 | 8.250 | 8.250 | 871,291 |
| 2026-04-16 | 8.000 | 8.500 | 7.550 | 8.500 | 8.500 | 1,520,413 |
| 2026-04-15 | 7.475 | 8.450 | 7.475 | 8.000 | 8.000 | 866,170 |
| 2026-04-14 | 6.750 | 7.500 | 6.500 | 7.250 | 7.250 | 986,156 |
| 2026-04-13 | 6.500 | 7.000 | 6.300 | 6.625 | 6.625 | 14,803 |
| 2026-04-10 | 6.500 | 6.530 | 6.500 | 6.500 | 6.500 | 322,531 |
| 2026-04-09 | 6.250 | 6.485 | 6.000 | 6.250 | 6.250 | 49,587 |
| 2026-04-08 | 6.250 | 6.490 | 6.186 | 6.250 | 6.250 | 110,557 |
| 2026-04-07 | 6.250 | 6.250 | 6.113 | 6.250 | 6.250 | 210,170 |
| 2026-04-02 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 365,779 |
| 2026-04-01 | 6.250 | 6.400 | 6.151 | 6.250 | 6.250 | 1,490,758 |
| 2026-03-31 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 85,797 |
| 2026-03-30 | 6.250 | 6.500 | 6.005 | 6.250 | 6.250 | 560,711 |
| 2026-03-27 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 472,142 |
| 2026-03-26 | 6.250 | 6.490 | 6.100 | 6.250 | 6.250 | 206,015 |
| 2026-03-25 | 6.250 | 6.490 | 6.125 | 6.250 | 6.250 | 858,563 |
| 2026-03-24 | 6.250 | 6.400 | 6.110 | 6.250 | 6.250 | 133,723 |
| 2026-03-23 | 6.250 | 6.500 | 6.005 | 6.250 | 6.250 | 322,803 |
| 2026-03-20 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 92,683 |
| 2026-03-19 | 6.505 | 6.505 | 6.000 | 6.500 | 6.500 | 219,763 |
| 2026-03-18 | 6.750 | 7.000 | 6.550 | 6.750 | 6.750 | 509,474 |
| 2026-03-17 | 6.750 | 7.000 | 6.550 | 6.750 | 6.750 | 163,749 |
| 2026-03-16 | 7.000 | 7.500 | 6.563 | 6.750 | 6.750 | 292,418 |
| 2026-03-13 | 7.000 | 7.000 | 6.550 | 7.000 | 7.000 | 331,732 |
| 2026-03-12 | 7.000 | 7.500 | 6.550 | 7.000 | 7.000 | 299,985 |
| 2026-03-11 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 906,412 |
| 2026-03-10 | 7.000 | 7.500 | 6.550 | 7.000 | 7.000 | 216,996 |
| 2026-03-09 | 7.000 | 7.000 | 6.660 | 7.000 | 7.000 | 203,421 |
| 2026-03-06 | 7.130 | 7.130 | 7.000 | 7.000 | 7.000 | 49,414 |
| 2026-03-05 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 100,000 |
| 2026-03-04 | 7.250 | 7.262 | 7.135 | 7.250 | 7.250 | 530,000 |
| 2026-03-03 | 7.250 | 7.325 | 7.005 | 7.250 | 7.250 | 537,521 |
| 2026-03-02 | 7.250 | 7.500 | 7.170 | 7.250 | 7.250 | 1,377,537 |
| 2026-02-27 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 1,764,381 |
| 2026-02-26 | 7.250 | 7.400 | 7.170 | 7.250 | 7.250 | 661,404 |
| 2026-02-25 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 124,352 |
| 2026-02-24 | 7.250 | 7.400 | 7.100 | 7.250 | 7.250 | 156,708 |
| 2026-02-23 | 7.250 | 7.400 | 7.140 | 7.250 | 7.250 | 10,387 |
| 2026-02-20 | 7.250 | 7.480 | 7.111 | 7.250 | 7.250 | 232,314 |
| 2026-02-19 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 1,307,014 |
| 2026-02-18 | 7.000 | 7.250 | 6.500 | 7.000 | 7.000 | 133,191 |
| 2026-02-17 | 7.000 | 7.150 | 6.785 | 7.000 | 7.000 | 165,411 |
| 2026-02-16 | 7.000 | 7.150 | 6.770 | 7.000 | 7.000 | 138,536 |
| 2026-02-13 | 7.000 | 7.300 | 6.500 | 7.000 | 7.000 | 810,223 |
| 2026-02-12 | 7.250 | 7.500 | 6.938 | 7.000 | 7.000 | 2,724,597 |
| 2026-02-11 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 1,649,026 |
| 2026-02-10 | 7.250 | 7.500 | 7.125 | 7.250 | 7.250 | 224,349 |
| 2026-02-09 | 7.250 | 7.490 | 7.000 | 7.250 | 7.250 | 71,505 |
| 2026-02-06 | 7.250 | 7.500 | 7.115 | 7.250 | 7.250 | 1,762,483 |
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.