Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 7.250 | 7.450 | 7.100 | 7.250 | 7.250 | 878,649 |
| 2026-02-04 | 7.250 | 7.500 | 7.050 | 7.250 | 7.250 | 643,769 |
| 2026-02-03 | 7.250 | 7.450 | 7.150 | 7.250 | 7.250 | 65,934 |
| 2026-02-02 | 7.250 | 7.500 | 7.101 | 7.250 | 7.250 | 21,701 |
| 2026-01-30 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 8,238,776 |
| 2026-01-29 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 405,650 |
| 2026-01-28 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 3,358,797 |
| 2026-01-27 | 7.500 | 7.749 | 7.000 | 7.500 | 7.500 | 245,310 |
| 2026-01-26 | 7.500 | 7.900 | 7.233 | 7.500 | 7.500 | 896,336 |
| 2026-01-23 | 7.500 | 8.000 | 7.335 | 7.500 | 7.500 | 99,894 |
| 2026-01-22 | 7.500 | 8.000 | 7.335 | 7.500 | 7.500 | 52,931 |
| 2026-01-21 | 7.500 | 7.950 | 7.000 | 7.500 | 7.500 | 168,516 |
| 2026-01-20 | 7.500 | 7.950 | 7.100 | 7.500 | 7.500 | 1,391,418 |
| 2026-01-19 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 120,125 |
| 2026-01-16 | 7.500 | 7.750 | 7.500 | 7.500 | 7.500 | 1,600,000 |
| 2026-01-15 | 7.000 | 7.950 | 6.500 | 7.500 | 7.500 | 711,775 |
| 2026-01-14 | 6.750 | 7.500 | 6.650 | 7.400 | 7.400 | 3,435,910 |
| 2026-01-13 | 8.000 | 8.165 | 6.589 | 6.750 | 6.750 | 2,659,459 |
| 2026-01-12 | 8.000 | 8.170 | 7.500 | 8.000 | 8.000 | 121,106 |
| 2026-01-09 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 100,931 |
| 2026-01-08 | 8.000 | 8.250 | 7.900 | 8.000 | 8.000 | 70,138 |
| 2026-01-07 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 293,318 |
| 2026-01-06 | 8.000 | 8.342 | 7.834 | 8.000 | 8.000 | 8,600,188 |
| 2026-01-05 | 7.750 | 8.380 | 7.500 | 8.000 | 8.000 | 600,776 |
| 2026-01-02 | 7.750 | 8.031 | 7.500 | 7.750 | 7.750 | 709,787 |
| 2025-12-31 | 7.750 | 8.000 | 7.550 | 7.750 | 7.750 | 427,831 |
| 2025-12-30 | 7.625 | 7.923 | 7.250 | 7.750 | 7.750 | 570,069 |
| 2025-12-29 | 7.500 | 7.750 | 7.250 | 7.625 | 7.625 | 106,702 |
| 2025-12-24 | 7.250 | 7.794 | 7.000 | 7.500 | 7.500 | 292,033 |
| 2025-12-23 | 7.250 | 7.375 | 7.111 | 7.250 | 7.250 | 524,520 |
| 2025-12-22 | 7.125 | 7.400 | 7.000 | 7.250 | 7.250 | 504,802 |
| 2025-12-19 | 7.650 | 7.650 | 6.872 | 7.125 | 7.125 | 1,681,316 |
| 2025-12-18 | 7.250 | 7.999 | 7.050 | 7.750 | 7.750 | 3,926,990 |
| 2025-12-17 | 7.250 | 7.425 | 7.000 | 7.250 | 7.250 | 214,754 |
| 2025-12-16 | 7.750 | 7.800 | 7.005 | 7.250 | 7.250 | 1,982,037 |
| 2025-12-15 | 7.750 | 7.800 | 7.501 | 7.750 | 7.750 | 41,290 |
| 2025-12-12 | 7.250 | 7.900 | 7.175 | 7.750 | 7.750 | 744,192 |
| 2025-12-11 | 6.925 | 7.480 | 6.925 | 7.350 | 7.350 | 850,454 |
| 2025-12-10 | 6.875 | 7.000 | 6.851 | 6.875 | 6.875 | 1,572,693 |
| 2025-12-09 | 7.250 | 7.500 | 6.810 | 6.875 | 6.875 | 1,330,729 |
| 2025-12-08 | 7.250 | 7.500 | 6.995 | 7.250 | 7.250 | 441,767 |
| 2025-12-05 | 7.125 | 7.380 | 7.000 | 7.250 | 7.250 | 1,054,501 |
| 2025-12-04 | 7.248 | 7.248 | 6.650 | 7.000 | 7.000 | 1,671,563 |
| 2025-12-03 | 6.750 | 7.400 | 6.695 | 7.250 | 7.250 | 1,195,515 |
| 2025-12-02 | 6.750 | 6.975 | 6.500 | 6.750 | 6.750 | 146,197 |
| 2025-12-01 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 425,771 |
| 2025-11-28 | 6.750 | 6.800 | 6.501 | 6.750 | 6.750 | 351,301 |
| 2025-11-27 | 6.750 | 6.975 | 6.500 | 6.750 | 6.750 | 314,849 |
| 2025-11-26 | 7.100 | 7.100 | 6.500 | 6.750 | 6.750 | 1,135,628 |
| 2025-11-25 | 6.740 | 7.500 | 6.740 | 7.125 | 7.125 | 5,470,308 |
| 2025-11-24 | 6.450 | 6.900 | 6.000 | 6.575 | 6.575 | 780,115 |
| 2025-11-21 | 6.450 | 6.600 | 6.300 | 6.450 | 6.450 | 92,554 |
| 2025-11-20 | 6.700 | 6.900 | 6.000 | 6.450 | 6.450 | 786,129 |
| 2025-11-19 | 6.125 | 7.000 | 6.000 | 6.700 | 6.700 | 1,080,296 |
| 2025-11-18 | 6.250 | 6.500 | 6.000 | 6.125 | 6.125 | 829,925 |
| 2025-11-17 | 6.125 | 6.500 | 6.000 | 6.250 | 6.250 | 234,527 |
| 2025-11-14 | 6.125 | 6.300 | 6.000 | 6.250 | 6.250 | 3,092,766 |
| 2025-11-13 | 6.250 | 6.500 | 6.050 | 6.125 | 6.125 | 185,654 |
| 2025-11-12 | 6.375 | 6.375 | 6.200 | 6.250 | 6.250 | 500,791 |
| 2025-11-11 | 6.150 | 6.500 | 6.150 | 6.375 | 6.375 | 1,532,526 |
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.