Sundae Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.875 | 9.750 | 8.750 | 9.250 | 9.250 | 494,459 |
| 2025-08-15 | 9.250 | 9.740 | 8.600 | 8.875 | 8.875 | 535,270 |
| 2025-08-14 | 9.750 | 9.900 | 9.000 | 9.250 | 9.250 | 304,219 |
| 2025-08-13 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 220,215 |
| 2025-08-12 | 10.120 | 10.120 | 9.500 | 9.750 | 9.750 | 426,504 |
| 2025-08-11 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 344,980 |
| 2025-08-08 | 9.875 | 10.500 | 9.860 | 10.500 | 10.500 | 307,538 |
| 2025-08-07 | 9.875 | 10.000 | 9.831 | 10.000 | 10.000 | 477,985 |
| 2025-08-06 | 9.125 | 10.000 | 9.000 | 9.875 | 9.875 | 682,549 |
| 2025-08-05 | 10.200 | 10.200 | 8.750 | 9.125 | 9.125 | 2,072,132 |
| 2025-08-04 | 10.750 | 10.800 | 9.500 | 10.250 | 10.250 | 831,425 |
| 2025-08-01 | 11.000 | 11.000 | 10.000 | 11.000 | 11.000 | 461,856 |
| 2025-07-31 | 11.000 | 11.100 | 10.510 | 11.000 | 11.000 | 297,876 |
| 2025-07-30 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 212,062 |
| 2025-07-29 | 12.235 | 12.235 | 10.066 | 11.000 | 11.000 | 1,030,371 |
| 2025-07-28 | 13.000 | 13.250 | 12.010 | 12.250 | 12.250 | 786,724 |
| 2025-07-25 | 13.885 | 13.885 | 12.520 | 13.000 | 13.000 | 405,640 |
| 2025-07-24 | 13.500 | 14.445 | 13.333 | 14.000 | 14.000 | 1,613,685 |
| 2025-07-23 | 12.520 | 13.980 | 12.520 | 13.500 | 13.500 | 2,000,700 |
| 2025-07-22 | 11.750 | 12.995 | 11.660 | 12.500 | 12.500 | 1,280,533 |
| 2025-07-21 | 11.500 | 11.880 | 11.020 | 11.750 | 11.750 | 458,907 |
| 2025-07-18 | 11.500 | 12.000 | 10.500 | 11.500 | 11.500 | 697,258 |
| 2025-07-17 | 11.000 | 12.000 | 10.900 | 11.500 | 11.500 | 625,195 |
| 2025-07-16 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 226,788 |
| 2025-07-15 | 10.750 | 10.950 | 10.500 | 10.750 | 10.750 | 492,933 |
| 2025-07-14 | 10.750 | 11.450 | 10.550 | 10.750 | 10.750 | 738,073 |
| 2025-07-11 | 11.000 | 11.600 | 10.575 | 10.750 | 10.750 | 650,903 |
| 2025-07-10 | 10.250 | 10.445 | 10.000 | 10.250 | 10.250 | 326,166 |
| 2025-07-09 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 281,331 |
| 2025-07-08 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 149,789 |
| 2025-07-07 | 10.250 | 10.250 | 9.656 | 10.250 | 10.250 | 234,068 |
| 2025-07-04 | 10.250 | 10.445 | 10.000 | 10.250 | 10.250 | 868,407 |
| 2025-07-03 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 2,675,174 |
| 2025-07-02 | 11.000 | 11.140 | 10.000 | 10.250 | 10.250 | 480,799 |
| 2025-07-01 | 11.000 | 11.200 | 10.500 | 11.000 | 11.000 | 338,971 |
| 2025-06-30 | 10.500 | 11.500 | 8.000 | 11.000 | 11.000 | 718,335 |
| 2025-06-27 | 10.500 | 10.500 | 10.050 | 10.500 | 10.500 | 213,648 |
| 2025-06-26 | 11.500 | 11.900 | 10.000 | 10.500 | 10.500 | 531,276 |
| 2025-06-25 | 11.500 | 12.000 | 10.000 | 11.250 | 11.250 | 1,604,649 |
| 2025-06-24 | 12.500 | 14.700 | 10.000 | 11.500 | 11.500 | 4,437,157 |
| 2025-06-23 | 10.750 | 12.990 | 10.620 | 11.500 | 11.500 | 1,763,719 |
| 2025-06-20 | 10.750 | 11.000 | 10.750 | 10.750 | 10.750 | 59,080 |
| 2025-06-19 | 10.613 | 11.000 | 10.613 | 10.750 | 10.750 | 201,287 |
| 2025-06-18 | 10.500 | 11.000 | 10.112 | 10.500 | 10.500 | 114,561 |
| 2025-06-17 | 10.500 | 11.000 | 10.112 | 10.500 | 10.500 | 99,740 |
| 2025-06-16 | 10.500 | 11.000 | 10.100 | 10.500 | 10.500 | 675,077 |
| 2025-06-13 | 10.500 | 10.630 | 10.084 | 10.500 | 10.500 | 36,932 |
| 2025-06-12 | 10.500 | 10.700 | 10.100 | 10.500 | 10.500 | 75,999 |
| 2025-06-11 | 10.500 | 11.000 | 9.500 | 10.500 | 10.500 | 2,022,641 |
| 2025-06-10 | 10.500 | 10.745 | 9.750 | 10.500 | 10.500 | 183,307 |
| 2025-06-09 | 11.250 | 11.975 | 10.000 | 10.500 | 10.500 | 1,107,982 |
| 2025-06-06 | 11.000 | 11.500 | 10.550 | 11.250 | 11.250 | 2,188,529 |
| 2025-06-05 | 8.450 | 12.500 | 8.450 | 11.250 | 11.250 | 1,444,061 |
| 2025-06-04 | 8.500 | 8.750 | 7.660 | 8.375 | 8.375 | 296,361 |
| 2025-06-03 | 10.000 | 10.500 | 8.500 | 8.500 | 8.500 | 2,229,952 |
← NewerPage 6 of 6 · 355 trading days
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.