Sunda Energy Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 294,392 |
| 2026-07-20 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 2,623,254 |
| 2026-07-17 | 1.050 | 1.162 | 1.000 | 1.050 | 1.050 | 7,278,815 |
| 2026-07-16 | 1.075 | 1.150 | 1.000 | 1.050 | 1.050 | 205,878 |
| 2026-07-15 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 1,029,368 |
| 2026-07-14 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 793,803 |
| 2026-07-13 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 2,104,513 |
| 2026-07-10 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 6,628,156 |
| 2026-07-09 | 1.150 | 1.200 | 1.000 | 1.075 | 1.075 | 3,941,803 |
| 2026-07-08 | 1.300 | 1.400 | 1.150 | 1.175 | 1.175 | 547,130 |
| 2026-07-07 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 638,529 |
| 2026-07-06 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 1,794,558 |
| 2026-07-03 | 1.300 | 1.400 | 1.200 | 1.375 | 1.375 | 1,370,752 |
| 2026-07-02 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 1,124,890 |
| 2026-07-01 | 1.350 | 1.500 | 1.200 | 1.300 | 1.300 | 413,711 |
| 2026-06-30 | 1.150 | 1.500 | 1.100 | 1.350 | 1.350 | 3,751,156 |
| 2026-06-29 | 1.200 | 1.300 | 1.100 | 1.114 | 1.114 | 703,535 |
| 2026-06-26 | 1.150 | 1.300 | 1.100 | 1.200 | 1.200 | 3,950,574 |
| 2026-06-25 | 1.350 | 1.400 | 1.100 | 1.162 | 1.162 | 10,008,166 |
| 2026-06-24 | 1.400 | 1.500 | 1.300 | 1.352 | 1.352 | 2,441,729 |
| 2026-06-23 | 1.600 | 1.700 | 1.400 | 1.464 | 1.464 | 1,638,526 |
| 2026-06-22 | 1.550 | 1.700 | 1.400 | 1.600 | 1.600 | 3,470,894 |
| 2026-06-19 | 1.350 | 1.600 | 0.906 | 1.550 | 1.550 | 36,149,141 |
| 2026-06-18 | 2.050 | 2.300 | 1.700 | 2.150 | 2.150 | 7,106,913 |
| 2026-06-17 | 2.700 | 2.900 | 2.000 | 2.060 | 2.060 | 10,533,840 |
| 2026-06-16 | 1.600 | 2.670 | 1.600 | 2.550 | 2.550 | 9,196,271 |
| 2026-06-15 | 1.575 | 1.700 | 1.500 | 1.600 | 1.600 | 945,399 |
| 2026-06-12 | 1.500 | 1.650 | 1.400 | 1.575 | 1.575 | 2,064,647 |
| 2026-06-11 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 850,815 |
| 2026-06-10 | 1.500 | 1.600 | 1.435 | 1.500 | 1.500 | 1,924,719 |
| 2026-06-09 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 2,965,588 |
| 2026-06-08 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 1,288,914 |
| 2026-06-05 | 1.550 | 1.600 | 1.400 | 1.500 | 1.500 | 5,216,360 |
| 2026-06-04 | 1.700 | 1.750 | 1.500 | 1.550 | 1.550 | 5,693,238 |
| 2026-06-03 | 1.650 | 1.750 | 1.600 | 1.700 | 1.700 | 1,779,071 |
| 2026-06-02 | 1.450 | 1.723 | 1.400 | 1.650 | 1.650 | 8,735,313 |
| 2026-06-01 | 1.400 | 1.500 | 1.300 | 1.500 | 1.500 | 4,412,559 |
| 2026-05-29 | 1.650 | 1.670 | 1.400 | 1.600 | 1.600 | 7,254,143 |
| 2026-05-28 | 1.875 | 1.950 | 1.600 | 1.800 | 1.800 | 2,525,805 |
| 2026-05-27 | 1.850 | 1.950 | 1.800 | 1.820 | 1.820 | 3,094,359 |
| 2026-05-26 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 238,556 |
| 2026-05-22 | 1.775 | 1.900 | 1.750 | 1.850 | 1.850 | 8,185,408 |
| 2026-05-21 | 1.850 | 1.900 | 1.750 | 1.820 | 1.820 | 2,371,192 |
| 2026-05-20 | 1.925 | 1.950 | 1.800 | 1.850 | 1.850 | 652,469 |
| 2026-05-19 | 1.925 | 1.950 | 1.875 | 1.900 | 1.900 | 2,288,010 |
| 2026-05-18 | 2.150 | 2.200 | 1.880 | 1.925 | 1.925 | 4,646,418 |
| 2026-05-15 | 2.300 | 2.400 | 2.100 | 2.150 | 2.150 | 1,008,243 |
| 2026-05-14 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 2,112,277 |
| 2026-05-13 | 2.150 | 2.400 | 2.100 | 2.300 | 2.300 | 1,705,345 |
| 2026-05-12 | 2.150 | 2.200 | 2.071 | 2.150 | 2.150 | 4,798,429 |
| 2026-05-11 | 2.050 | 2.200 | 2.000 | 2.150 | 2.150 | 3,782,836 |
| 2026-05-08 | 2.200 | 2.260 | 2.000 | 2.050 | 2.050 | 2,747,095 |
| 2026-05-07 | 2.200 | 2.300 | 2.100 | 2.180 | 2.180 | 3,209,805 |
| 2026-05-06 | 2.400 | 2.500 | 2.100 | 2.200 | 2.200 | 5,179,275 |
| 2026-05-05 | 2.820 | 2.820 | 2.369 | 2.433 | 2.433 | 3,089,080 |
| 2026-05-01 | 2.900 | 3.000 | 2.715 | 2.900 | 2.900 | 968,507 |
| 2026-04-30 | 2.900 | 3.000 | 2.725 | 2.900 | 2.900 | 777,524 |
| 2026-04-29 | 0.029 | 0.030 | 0.028 | 0.029 | 2.900 | 521,726 |
| 2026-04-28 | 0.029 | 0.031 | 0.028 | 0.031 | 3.140 | 264,213 |
| 2026-04-27 | 0.029 | 0.030 | 0.028 | 0.029 | 2.900 | 1,815,235 |
← NewerPage 2 of 2 · 120 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.