Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 9.500 | 9.620 | 9.000 | 9.500 | 9.500 | 337,468 |
| 2025-05-21 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 303,260 |
| 2025-05-20 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 71,514 |
| 2025-05-19 | 8.860 | 9.900 | 8.860 | 9.500 | 9.500 | 880,814 |
| 2025-05-16 | 8.475 | 8.990 | 8.475 | 8.750 | 8.750 | 506,967 |
| 2025-05-15 | 8.000 | 8.500 | 7.500 | 8.250 | 8.250 | 405,655 |
| 2025-05-14 | 8.000 | 8.495 | 8.000 | 8.000 | 8.000 | 91,081 |
| 2025-05-13 | 8.000 | 8.495 | 7.500 | 8.000 | 8.000 | 79,908 |
| 2025-05-12 | 7.250 | 8.380 | 7.000 | 8.000 | 8.000 | 669,722 |
| 2025-05-09 | 6.500 | 7.500 | 6.000 | 7.250 | 7.250 | 525,371 |
| 2025-05-08 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 79,265 |
| 2025-05-07 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 547,465 |
| 2025-05-06 | 6.000 | 6.500 | 5.750 | 6.000 | 6.000 | 120,726 |
| 2025-05-02 | 6.000 | 6.400 | 5.720 | 6.000 | 6.000 | 84,032 |
| 2025-05-01 | 6.000 | 6.000 | 5.720 | 6.000 | 6.000 | 10,526 |
| 2025-04-30 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 54,285 |
| 2025-04-29 | 6.000 | 6.500 | 5.650 | 6.000 | 6.000 | 163,511 |
| 2025-04-28 | 6.000 | 6.300 | 6.000 | 6.000 | 6.000 | 62,308 |
| 2025-04-25 | 6.000 | 6.300 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2025-04-24 | 6.000 | 6.300 | 6.000 | 6.000 | 6.000 | 20,108 |
| 2025-04-23 | 6.000 | 6.320 | 5.750 | 6.000 | 6.000 | 684,984 |
| 2025-04-22 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 562,504 |
| 2025-04-17 | 6.000 | 6.250 | 5.700 | 6.000 | 6.000 | 236,969 |
| 2025-04-16 | 6.500 | 6.500 | 5.350 | 6.000 | 6.000 | 1,348,650 |
| 2025-04-15 | 6.750 | 7.000 | 6.560 | 6.750 | 6.750 | 87,415 |
| 2025-04-14 | 6.500 | 6.774 | 6.500 | 6.750 | 6.750 | 235,113 |
| 2025-04-11 | 6.500 | 6.700 | 6.320 | 6.500 | 6.500 | 42,471 |
| 2025-04-10 | 6.500 | 6.750 | 6.000 | 6.500 | 6.500 | 64,763 |
| 2025-04-09 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 49,836 |
| 2025-04-08 | 6.500 | 6.700 | 6.000 | 6.500 | 6.500 | 443,882 |
| 2025-04-07 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 208,512 |
| 2025-04-04 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 473,502 |
| 2025-04-03 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 513,958 |
| 2025-04-02 | 7.750 | 7.950 | 7.475 | 7.500 | 7.500 | 273,322 |
| 2025-04-01 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 972,333 |
| 2025-03-31 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 1,456,045 |
| 2025-03-28 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 1,232,570 |
| 2025-03-27 | 7.750 | 7.750 | 7.580 | 7.750 | 7.750 | 1,153,415 |
| 2025-03-26 | 7.750 | 7.995 | 7.550 | 7.750 | 7.750 | 1,060 |
| 2025-03-25 | 7.750 | 7.995 | 7.500 | 7.750 | 7.750 | 96,724 |
| 2025-03-24 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 119,809 |
| 2025-03-21 | 7.750 | 8.000 | 7.430 | 7.750 | 7.750 | 412,440 |
| 2025-03-20 | 7.500 | 7.990 | 7.250 | 7.750 | 7.750 | 2,283,816 |
| 2025-03-19 | 7.500 | 8.000 | 7.000 | 8.000 | 8.000 | 842,199 |
| 2025-03-18 | 7.500 | 8.120 | 7.000 | 8.120 | 8.120 | 2,296,213 |
| 2025-03-17 | 7.125 | 7.990 | 7.125 | 7.500 | 7.500 | 1,034,199 |
| 2025-03-14 | 6.750 | 7.000 | 6.211 | 7.000 | 7.000 | 2,291,213 |
| 2025-03-13 | 6.375 | 7.000 | 6.375 | 6.750 | 6.750 | 255,866 |
| 2025-03-12 | 6.250 | 6.375 | 6.000 | 6.250 | 6.250 | 109,000 |
| 2025-03-11 | 6.000 | 6.390 | 6.000 | 6.250 | 6.250 | 193,469 |
| 2025-03-10 | 6.000 | 6.500 | 5.875 | 6.000 | 6.000 | 292,143 |
| 2025-03-07 | 6.000 | 6.500 | 5.855 | 6.000 | 6.000 | 196,901 |
| 2025-03-06 | 6.000 | 6.250 | 5.750 | 6.000 | 6.000 | 189,909 |
| 2025-03-05 | 5.750 | 6.280 | 5.500 | 6.000 | 6.000 | 342,154 |
| 2025-03-04 | 5.500 | 6.000 | 5.050 | 5.600 | 5.600 | 923,742 |
| 2025-03-03 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 540,263 |
| 2025-02-28 | 5.750 | 6.000 | 4.950 | 5.500 | 5.500 | 3,169,221 |
| 2025-02-27 | 5.750 | 5.800 | 5.505 | 5.750 | 5.750 | 102,264 |
| 2025-02-26 | 5.750 | 5.800 | 5.525 | 5.750 | 5.750 | 128,308 |
| 2025-02-25 | 6.000 | 6.000 | 5.525 | 5.750 | 5.750 | 62,525 |
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.