Sundae Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 2,265 |
| 2026-07-29 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 21,640 |
| 2026-07-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 10,350 |
| 2026-07-27 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 4,520,000 |
| 2026-07-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-07-23 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 4,362 |
| 2026-07-22 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 3,324 |
| 2026-07-21 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 2,318,215 |
| 2026-07-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-07-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-07-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-07-15 | 4.250 | 4.280 | 4.100 | 4.250 | 4.250 | 15,906 |
| 2026-07-14 | 4.250 | 4.400 | 4.220 | 4.250 | 4.250 | 5,631,000 |
| 2026-07-13 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 499 |
| 2026-07-10 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 42,775 |
| 2026-07-09 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 2,731,050 |
| 2026-07-08 | 4.250 | 4.250 | 1.125 | 4.250 | 4.250 | 121,529,877 |
| 2026-07-07 | 4.250 | 4.250 | 4.110 | 4.250 | 4.250 | 17,790 |
| 2026-07-06 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 4,970,031 |
| 2026-07-03 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 548 |
| 2026-07-02 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 44,141 |
| 2026-07-01 | 4.350 | 4.500 | 3.800 | 4.200 | 4.200 | 2,665,562 |
| 2026-06-30 | 4.350 | 4.350 | 3.800 | 4.350 | 4.350 | 148,089 |
| 2026-06-29 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 833,321 |
| 2026-06-26 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 47,099 |
| 2026-06-25 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 22,810 |
| 2026-06-24 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 2,676,000 |
| 2026-06-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-06-22 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 33,784 |
| 2026-06-19 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 427 |
| 2026-06-18 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 3,876 |
| 2026-06-17 | 4.350 | 4.500 | 4.206 | 4.350 | 4.350 | 4,440,846 |
| 2026-06-16 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 9,114 |
| 2026-06-15 | 4.350 | 4.500 | 4.215 | 4.350 | 4.350 | 2,872,058 |
| 2026-06-12 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 160,291 |
| 2026-06-11 | 4.360 | 4.360 | 4.215 | 4.350 | 4.350 | 159,572 |
| 2026-06-10 | 4.400 | 4.500 | 4.304 | 4.400 | 4.400 | 3,238,951 |
| 2026-06-09 | 4.400 | 4.420 | 4.300 | 4.400 | 4.400 | 289,960 |
| 2026-06-08 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 3,176,503 |
| 2026-06-05 | 4.400 | 4.400 | 4.304 | 4.400 | 4.400 | 61,261 |
| 2026-06-04 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 83,204 |
| 2026-06-03 | 4.400 | 4.400 | 4.304 | 4.400 | 4.400 | 11,010 |
| 2026-06-02 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 206,949 |
| 2026-06-01 | 4.400 | 4.500 | 4.200 | 4.400 | 4.400 | 750,600 |
| 2026-05-29 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 57,000 |
| 2026-05-28 | 4.400 | 4.400 | 4.390 | 4.400 | 4.400 | 59,749 |
| 2026-05-27 | 4.350 | 4.400 | 4.206 | 4.400 | 4.400 | 111,000 |
| 2026-05-26 | 4.350 | 4.350 | 4.260 | 4.350 | 4.350 | 64,130 |
| 2026-05-22 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 2,341 |
| 2026-05-21 | 4.350 | 4.350 | 4.260 | 4.350 | 4.350 | 15,937 |
| 2026-05-20 | 4.350 | 4.500 | 4.206 | 4.350 | 4.350 | 4,204,640 |
| 2026-05-19 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 24,033 |
| 2026-05-18 | 4.350 | 4.500 | 4.206 | 4.350 | 4.350 | 1,847,076 |
| 2026-05-15 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 61,327 |
| 2026-05-14 | 4.350 | 4.450 | 4.200 | 4.350 | 4.350 | 94,743 |
| 2026-05-13 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,173,900 |
| 2026-05-12 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 2,314 |
| 2026-05-11 | 4.350 | 4.500 | 4.206 | 4.350 | 4.350 | 4,108,594 |
| 2026-05-08 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 10,710 |
| 2026-05-07 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 11,880 |
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.