Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 6.400 | 6.490 | 6.000 | 6.150 | 6.150 | 237,152 |
| 2025-11-07 | 6.700 | 6.875 | 6.400 | 6.400 | 6.400 | 2,650,021 |
| 2025-11-06 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 215,160 |
| 2025-11-05 | 6.700 | 6.900 | 6.500 | 6.600 | 6.600 | 163,090 |
| 2025-11-04 | 6.500 | 6.720 | 6.410 | 6.700 | 6.700 | 491,967 |
| 2025-11-03 | 6.400 | 6.700 | 6.400 | 6.500 | 6.500 | 2,283,226 |
| 2025-10-31 | 6.250 | 6.550 | 6.000 | 6.550 | 6.550 | 1,982,141 |
| 2025-10-30 | 7.500 | 7.500 | 6.250 | 6.250 | 6.250 | 2,531,273 |
| 2025-10-29 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 408,595 |
| 2025-10-28 | 7.500 | 7.575 | 7.025 | 7.250 | 7.250 | 268,123 |
| 2025-10-27 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 410,601 |
| 2025-10-24 | 7.250 | 7.750 | 7.250 | 7.500 | 7.500 | 1,499,149 |
| 2025-10-23 | 6.750 | 7.500 | 6.510 | 7.250 | 7.250 | 436,565 |
| 2025-10-22 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 280,149 |
| 2025-10-21 | 6.500 | 7.000 | 6.303 | 6.750 | 6.750 | 877,403 |
| 2025-10-20 | 6.000 | 7.000 | 5.700 | 6.500 | 6.500 | 1,569,671 |
| 2025-10-17 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 6,577,301 |
| 2025-10-16 | 6.000 | 6.189 | 5.543 | 6.000 | 6.000 | 1,750,229 |
| 2025-10-15 | 5.750 | 6.500 | 5.750 | 6.000 | 6.000 | 3,093,352 |
| 2025-10-14 | 5.250 | 6.000 | 5.000 | 5.750 | 5.750 | 1,596,696 |
| 2025-10-13 | 5.250 | 5.390 | 5.121 | 5.250 | 5.250 | 61,648 |
| 2025-10-10 | 5.250 | 5.500 | 5.105 | 5.250 | 5.250 | 357,250 |
| 2025-10-09 | 5.500 | 5.500 | 5.000 | 5.250 | 5.250 | 545,720 |
| 2025-10-08 | 5.500 | 5.780 | 5.000 | 5.500 | 5.500 | 168,148 |
| 2025-10-07 | 5.500 | 6.000 | 5.425 | 5.500 | 5.500 | 17,221 |
| 2025-10-06 | 5.500 | 5.780 | 5.400 | 5.500 | 5.500 | 401,260 |
| 2025-10-03 | 5.500 | 5.800 | 5.000 | 5.500 | 5.500 | 671,644 |
| 2025-10-02 | 5.500 | 5.850 | 5.100 | 5.500 | 5.500 | 613,172 |
| 2025-10-01 | 5.250 | 5.500 | 5.000 | 5.300 | 5.300 | 6,486,028 |
| 2025-09-30 | 5.375 | 5.375 | 5.080 | 5.250 | 5.250 | 652,862 |
| 2025-09-29 | 5.500 | 5.900 | 5.000 | 5.500 | 5.500 | 217,901 |
| 2025-09-26 | 5.500 | 6.000 | 5.320 | 5.500 | 5.500 | 89,330 |
| 2025-09-25 | 5.500 | 6.000 | 5.150 | 5.500 | 5.500 | 383,610 |
| 2025-09-24 | 5.000 | 6.000 | 5.000 | 5.500 | 5.500 | 2,762,995 |
| 2025-09-23 | 4.750 | 5.390 | 4.747 | 5.000 | 5.000 | 5,198,441 |
| 2025-09-22 | 4.750 | 5.000 | 4.721 | 4.750 | 4.750 | 5,823,724 |
| 2025-09-19 | 4.750 | 5.000 | 4.721 | 4.750 | 4.750 | 620,125 |
| 2025-09-18 | 4.750 | 5.090 | 4.685 | 4.750 | 4.750 | 292,598 |
| 2025-09-17 | 5.000 | 5.000 | 4.500 | 4.750 | 4.750 | 2,097,670 |
| 2025-09-16 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 2,086,099 |
| 2025-09-15 | 5.000 | 5.190 | 4.700 | 5.000 | 5.000 | 48,434 |
| 2025-09-12 | 5.070 | 5.070 | 4.500 | 5.000 | 5.000 | 4,307,907 |
| 2025-09-11 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 417,009 |
| 2025-09-10 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 62,995 |
| 2025-09-09 | 5.500 | 5.500 | 5.150 | 5.500 | 5.500 | 401,595 |
| 2025-09-08 | 5.500 | 5.720 | 5.022 | 5.500 | 5.500 | 1,710,784 |
| 2025-09-05 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 3,779 |
| 2025-09-04 | 5.500 | 5.625 | 5.500 | 5.500 | 5.500 | 1 |
| 2025-09-03 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 167,060 |
| 2025-09-02 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 54,407 |
| 2025-09-01 | 5.500 | 6.000 | 5.100 | 5.500 | 5.500 | 1,094,356 |
| 2025-08-29 | 5.500 | 5.950 | 5.151 | 5.500 | 5.500 | 497,860 |
| 2025-08-28 | 5.500 | 5.650 | 5.151 | 5.500 | 5.500 | 161,427 |
| 2025-08-27 | 5.500 | 5.680 | 5.000 | 5.500 | 5.500 | 636,297 |
| 2025-08-26 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 481,167 |
| 2025-08-22 | 5.500 | 6.000 | 4.831 | 5.500 | 5.500 | 522,737 |
| 2025-08-21 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 8,132,488 |
| 2025-08-20 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 279,024 |
| 2025-08-19 | 5.000 | 6.000 | 5.000 | 5.500 | 5.500 | 729,073 |
| 2025-08-18 | 5.250 | 5.500 | 4.700 | 4.750 | 4.750 | 929,340 |
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.