Sundae Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 3,413 |
| 2026-05-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-05-01 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 103,876 |
| 2026-04-30 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 1,371 |
| 2026-04-29 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 10,446 |
| 2026-04-28 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 370,058 |
| 2026-04-27 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 4,703 |
| 2026-04-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-04-23 | 4.405 | 4.405 | 3.884 | 4.350 | 4.350 | 156,456 |
| 2026-04-22 | 4.450 | 4.450 | 4.405 | 4.450 | 4.450 | 30,777 |
| 2026-04-21 | 4.400 | 4.400 | 4.200 | 4.400 | 4.400 | 17,999,920 |
| 2026-04-20 | 4.400 | 4.496 | 4.310 | 4.400 | 4.400 | 10,740 |
| 2026-04-17 | 4.400 | 4.500 | 4.200 | 4.400 | 4.400 | 3,122,476 |
| 2026-04-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-04-15 | 4.400 | 4.500 | 4.320 | 4.400 | 4.400 | 3,741,508 |
| 2026-04-14 | 4.400 | 4.480 | 4.310 | 4.400 | 4.400 | 36,000 |
| 2026-04-13 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 267,970 |
| 2026-04-10 | 4.400 | 4.400 | 4.310 | 4.400 | 4.400 | 2,400 |
| 2026-04-09 | 4.400 | 4.400 | 4.310 | 4.400 | 4.400 | 26,133 |
| 2026-04-08 | 4.400 | 4.400 | 4.310 | 4.400 | 4.400 | 38,261 |
| 2026-04-07 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 2,073,100 |
| 2026-04-02 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 147,841 |
| 2026-04-01 | 3.750 | 4.587 | 3.550 | 4.400 | 4.400 | 1,422,571 |
| 2026-03-31 | 4.600 | 4.600 | 3.525 | 3.750 | 3.750 | 770,717 |
| 2026-03-30 | 5.050 | 5.100 | 4.750 | 4.750 | 4.750 | 111,040 |
| 2026-03-27 | 5.050 | 5.050 | 4.900 | 5.050 | 5.050 | 23,269 |
| 2026-03-26 | 5.050 | 5.050 | 4.900 | 5.050 | 5.050 | 1,580,067 |
| 2026-03-25 | 5.050 | 5.050 | 4.900 | 5.050 | 5.050 | 20,000 |
| 2026-03-24 | 5.050 | 5.050 | 4.900 | 5.050 | 5.050 | 20,000 |
| 2026-03-23 | 5.050 | 5.050 | 4.900 | 5.050 | 5.050 | 18,278 |
| 2026-03-20 | 5.050 | 5.050 | 4.900 | 5.050 | 5.050 | 10,000 |
| 2026-03-19 | 5.050 | 5.050 | 4.900 | 5.050 | 5.050 | 2,504,706 |
| 2026-03-18 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 150,322 |
| 2026-03-17 | 5.050 | 5.050 | 4.900 | 5.050 | 5.050 | 25,376 |
| 2026-03-16 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 22,534 |
| 2026-03-13 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 10,000 |
| 2026-03-12 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 637 |
| 2026-03-11 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 416,546 |
| 2026-03-10 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 9,510 |
| 2026-03-09 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 62,121 |
| 2026-03-06 | 4.950 | 4.950 | 4.700 | 4.950 | 4.950 | 20,838 |
| 2026-03-05 | 4.950 | 4.950 | 4.700 | 4.950 | 4.950 | 130,362 |
| 2026-03-04 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 13,174 |
| 2026-03-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2026-03-02 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 35,895 |
| 2026-02-27 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 129,066 |
| 2026-02-26 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 44,587 |
| 2026-02-25 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 1,689,292 |
| 2026-02-24 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 8,067 |
| 2026-02-23 | 4.950 | 5.200 | 4.900 | 4.950 | 4.950 | 80,666 |
| 2026-02-20 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 221,114 |
| 2026-02-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-02-18 | 4.950 | 5.070 | 4.900 | 5.050 | 5.050 | 4,048,091 |
| 2026-02-17 | 4.950 | 4.950 | 4.800 | 4.950 | 4.950 | 49,731 |
| 2026-02-16 | 4.950 | 4.950 | 4.890 | 4.950 | 4.950 | 2,000 |
| 2026-02-13 | 4.950 | 4.950 | 4.792 | 4.950 | 4.950 | 45,158 |
| 2026-02-12 | 4.950 | 4.950 | 4.890 | 4.950 | 4.950 | 50 |
| 2026-02-11 | 4.950 | 4.950 | 4.820 | 4.950 | 4.950 | 124,342 |
| 2026-02-10 | 4.950 | 5.100 | 4.905 | 4.950 | 4.950 | 50,815 |
| 2026-02-09 | 4.950 | 5.000 | 4.821 | 4.950 | 4.950 | 2,907 |
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.