Sosandar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.250	10.500	10.000	10.250	10.250	216,341
2026-10-20	10.250	10.400	10.000	10.250	10.250	531,075
2026-10-19	10.250	10.250	10.010	10.250	10.250	990
2026-10-16	10.500	10.850	10.150	10.250	10.250	171,637
2026-10-15	9.750	10.500	9.500	10.000	10.000	1,588,499
2026-10-14	10.750	11.000	9.500	9.750	9.750	1,032,120
2026-10-13	10.750	10.790	10.500	10.750	10.750	118,898
2026-10-12	10.750	10.890	10.500	10.750	10.750	50,601
2026-10-09	11.250	11.500	10.500	10.750	10.750	196,458
2026-10-08	11.845	11.845	10.800	11.250	11.250	635,501
2026-10-07	12.250	12.250	12.000	12.250	12.250	15,500
2026-10-06	12.250	12.250	12.000	12.250	12.250	47,255
2026-10-05	12.750	13.000	12.000	12.250	12.250	243,297
2026-10-02	12.750	12.750	12.510	12.750	12.750	2,906
2026-10-01	12.750	13.000	12.300	12.750	12.750	398,878
2026-09-30	12.750	13.000	12.500	12.750	12.750	487,688
2026-09-29	12.750	13.000	12.655	12.750	12.750	4,370
2026-09-28	12.750	12.990	12.500	12.750	12.750	86,673
2026-09-25	12.750	13.000	12.575	12.750	12.750	68,192
2026-09-24	12.750	13.000	12.500	12.750	12.750	228,533
2026-09-23	13.500	13.500	12.650	12.750	12.750	231,516
2026-09-22	13.750	14.000	13.000	13.500	13.500	69,377
2026-09-21	13.750	14.000	13.500	13.750	13.750	91,963
2026-09-18	13.750	13.990	13.500	13.700	13.700	29,557
2026-09-17	13.750	13.990	13.510	13.750	13.750	429,452
2026-09-16	13.750	14.000	13.500	13.750	13.750	45,345
2026-09-15	13.750	14.000	13.500	13.750	13.750	402,056
2026-09-14	13.750	14.000	13.500	13.750	13.750	251,188
2026-09-11	13.750	14.000	13.500	13.750	13.750	359,992
2026-09-10	13.750	14.000	13.500	13.750	13.750	94,573
2026-09-09	13.500	14.000	13.000	13.750	13.750	75,751
2026-09-08	13.500	14.000	13.000	13.500	13.500	96,271
2026-09-07	13.250	13.500	13.000	13.500	13.500	83,732
2026-09-04	13.250	13.415	13.000	13.250	13.250	137,005
2026-09-03	13.250	13.500	13.000	13.250	13.250	54,544
2026-09-02	13.250	13.490	13.000	13.250	13.250	31,993
2026-09-01	13.250	13.490	13.220	13.250	13.250	85,385
2026-08-28	13.250	13.375	13.000	13.250	13.250	460,120
2026-08-27	13.250	13.500	13.000	13.250	13.250	67,646
2026-08-26	13.000	13.500	12.920	13.250	13.250	147,120
2026-08-25	13.000	13.500	12.600	13.000	13.000	233,813
2026-08-24	13.000	13.500	12.500	13.000	13.000	168,559
2026-08-21	12.750	13.500	12.500	13.000	13.000	329,705
2026-08-20	12.750	13.000	12.500	12.750	12.750	30,249
2026-08-19	12.750	12.950	12.500	12.750	12.750	895
2026-08-18	12.750	13.000	12.539	12.750	12.750	575,603
2026-08-17	12.750	13.000	12.500	12.750	12.750	177,408
2026-08-14	12.750	12.990	12.600	12.750	12.750	685,152
2026-08-13	12.750	13.000	12.500	12.750	12.750	372,666
2026-08-12	13.000	13.000	12.655	12.750	12.750	318,758
2026-08-11	13.000	13.500	12.750	13.000	13.000	209,471
2026-08-10	13.000	13.500	12.700	13.000	13.000	205,695
2026-08-07	13.000	13.500	12.500	13.000	13.000	408,073
2026-08-06	13.500	14.000	12.500	13.000	13.000	223,320
2026-08-05	13.500	14.000	13.000	13.500	13.500	181,911
2026-08-04	13.500	14.000	13.260	13.500	13.500	151,590
2026-08-03	13.500	14.000	13.110	13.500	13.500	717,988
2026-07-31	13.500	13.850	13.150	13.500	13.500	384,823
2026-07-30	13.000	14.000	12.650	13.500	13.500	832,228
2026-07-29	13.000	13.500	12.650	13.000	13.000	639,001

Page 1 of 5 · 254 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.