Sundae Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.750 | 7.100 | 6.500 | 6.750 | 6.750 | 86,380 |
| 2025-11-10 | 6.750 | 6.750 | 6.556 | 6.750 | 6.750 | 108,544 |
| 2025-11-07 | 6.750 | 7.000 | 6.556 | 6.750 | 6.750 | 75,594 |
| 2025-11-06 | 6.625 | 6.850 | 6.550 | 6.750 | 6.750 | 229,803 |
| 2025-11-05 | 6.750 | 7.000 | 6.500 | 6.625 | 6.625 | 85,304 |
| 2025-11-04 | 6.750 | 6.750 | 6.100 | 6.750 | 6.750 | 163,236 |
| 2025-11-03 | 6.750 | 6.825 | 6.500 | 6.750 | 6.750 | 356,446 |
| 2025-10-31 | 6.750 | 6.850 | 6.510 | 6.750 | 6.750 | 163,110 |
| 2025-10-30 | 6.750 | 7.000 | 6.510 | 6.750 | 6.750 | 89,318 |
| 2025-10-29 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 2,480,838 |
| 2025-10-28 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 125,835 |
| 2025-10-27 | 7.250 | 7.250 | 7.001 | 7.250 | 7.250 | 17,551 |
| 2025-10-24 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 96,346 |
| 2025-10-23 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 223,206 |
| 2025-10-22 | 7.250 | 7.250 | 7.025 | 7.250 | 7.250 | 5,747 |
| 2025-10-21 | 7.250 | 7.425 | 7.000 | 7.250 | 7.250 | 108,905 |
| 2025-10-20 | 7.375 | 7.500 | 7.075 | 7.250 | 7.250 | 322,255 |
| 2025-10-17 | 7.375 | 7.400 | 7.250 | 7.375 | 7.375 | 67,470 |
| 2025-10-16 | 7.250 | 7.400 | 7.250 | 7.375 | 7.375 | 31,694 |
| 2025-10-15 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 127,823 |
| 2025-10-14 | 7.000 | 7.240 | 6.800 | 7.125 | 7.125 | 44,506 |
| 2025-10-13 | 7.240 | 7.240 | 6.500 | 7.000 | 7.000 | 306,857 |
| 2025-10-10 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 51,696 |
| 2025-10-09 | 7.250 | 7.350 | 7.000 | 7.250 | 7.250 | 57,095 |
| 2025-10-08 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 58,494 |
| 2025-10-07 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 23,664 |
| 2025-10-06 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 185,070 |
| 2025-10-03 | 7.250 | 7.300 | 7.000 | 7.250 | 7.250 | 161,345 |
| 2025-10-02 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 22,999 |
| 2025-10-01 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 18,713 |
| 2025-09-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 35,744 |
| 2025-09-29 | 7.250 | 7.474 | 6.850 | 7.250 | 7.250 | 471,642 |
| 2025-09-26 | 7.125 | 7.250 | 7.000 | 7.250 | 7.250 | 39,990 |
| 2025-09-25 | 7.125 | 7.199 | 7.000 | 7.125 | 7.125 | 120,717 |
| 2025-09-24 | 7.740 | 7.740 | 7.028 | 7.125 | 7.125 | 98,769 |
| 2025-09-23 | 7.750 | 7.945 | 7.500 | 7.750 | 7.750 | 82,115 |
| 2025-09-22 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 57,211 |
| 2025-09-19 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 6,102 |
| 2025-09-18 | 7.750 | 7.750 | 7.220 | 7.750 | 7.750 | 2,665,049 |
| 2025-09-17 | 8.000 | 8.400 | 7.500 | 8.000 | 8.000 | 6,926 |
| 2025-09-16 | 8.000 | 8.400 | 7.500 | 8.000 | 8.000 | 51,403 |
| 2025-09-15 | 7.250 | 8.170 | 7.050 | 8.000 | 8.000 | 124,382 |
| 2025-09-12 | 7.270 | 7.270 | 7.000 | 7.250 | 7.250 | 61,194 |
| 2025-09-11 | 7.375 | 7.375 | 7.270 | 7.375 | 7.375 | 35,161 |
| 2025-09-10 | 7.375 | 7.375 | 7.263 | 7.375 | 7.375 | 73,630 |
| 2025-09-09 | 7.375 | 7.400 | 7.263 | 7.375 | 7.375 | 104,677 |
| 2025-09-08 | 7.375 | 7.435 | 7.263 | 7.375 | 7.375 | 56,113 |
| 2025-09-05 | 7.375 | 7.500 | 7.278 | 7.375 | 7.375 | 115,734 |
| 2025-09-04 | 7.250 | 7.500 | 7.250 | 7.375 | 7.375 | 599,561 |
| 2025-09-03 | 7.620 | 7.620 | 6.500 | 7.250 | 7.250 | 591,806 |
| 2025-09-02 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 297,794 |
| 2025-09-01 | 7.845 | 7.845 | 7.500 | 7.750 | 7.750 | 65,138 |
| 2025-08-29 | 7.875 | 7.890 | 7.738 | 7.875 | 7.875 | 166,866 |
| 2025-08-28 | 7.875 | 7.915 | 7.875 | 7.875 | 7.875 | 42,091 |
| 2025-08-27 | 8.100 | 8.100 | 7.750 | 7.875 | 7.875 | 1,207,989 |
| 2025-08-26 | 8.125 | 8.199 | 7.800 | 8.125 | 8.125 | 237,550 |
| 2025-08-22 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 235,540 |
| 2025-08-21 | 9.070 | 9.070 | 8.025 | 8.125 | 8.125 | 7,331,098 |
| 2025-08-20 | 9.125 | 9.230 | 8.788 | 9.125 | 9.125 | 87,148 |
| 2025-08-19 | 9.200 | 9.200 | 8.500 | 8.800 | 8.800 | 224,745 |
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.