Sunda Energy Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.465 | 1.550 | 1.450 | 1.500 | 1.500 | 4,853,271 |
| 2026-10-22 | 1.480 | 1.500 | 1.426 | 1.480 | 1.480 | 3,304,723 |
| 2026-10-21 | 1.470 | 1.600 | 1.450 | 1.480 | 1.480 | 3,029,999 |
| 2026-10-20 | 1.574 | 1.600 | 1.453 | 1.525 | 1.525 | 16,817,424 |
| 2026-10-19 | 1.570 | 1.600 | 1.400 | 1.538 | 1.538 | 31,889,586 |
| 2026-10-16 | 1.500 | 1.500 | 1.425 | 1.450 | 1.450 | 4,175,122 |
| 2026-10-15 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 7,966,023 |
| 2026-10-14 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 9,090,774 |
| 2026-10-13 | 1.450 | 1.500 | 1.400 | 1.500 | 1.500 | 20,796,822 |
| 2026-10-12 | 1.425 | 1.500 | 1.350 | 1.450 | 1.450 | 10,504,623 |
| 2026-10-09 | 1.425 | 1.500 | 1.350 | 1.385 | 1.385 | 12,540,733 |
| 2026-10-08 | 1.500 | 1.500 | 1.300 | 1.425 | 1.425 | 19,623,700 |
| 2026-10-07 | 1.500 | 1.550 | 1.450 | 1.525 | 1.525 | 4,394,761 |
| 2026-10-06 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 4,381,581 |
| 2026-10-05 | 1.525 | 1.550 | 1.450 | 1.500 | 1.500 | 2,582,713 |
| 2026-10-02 | 1.525 | 1.590 | 1.500 | 1.525 | 1.525 | 3,143,523 |
| 2026-10-01 | 1.525 | 1.550 | 1.500 | 1.540 | 1.540 | 5,988,532 |
| 2026-09-30 | 1.600 | 1.600 | 1.500 | 1.525 | 1.525 | 6,989,694 |
| 2026-09-29 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 6,323,998 |
| 2026-09-28 | 1.475 | 1.700 | 1.450 | 1.575 | 1.575 | 23,483,600 |
| 2026-09-25 | 1.550 | 1.594 | 1.400 | 1.475 | 1.475 | 20,468,096 |
| 2026-09-24 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 15,851,403 |
| 2026-09-23 | 1.625 | 1.700 | 1.510 | 1.600 | 1.600 | 25,815,371 |
| 2026-09-22 | 1.650 | 1.800 | 1.500 | 1.625 | 1.625 | 51,275,391 |
| 2026-09-10 | 2.881 | 2.881 | 2.750 | 2.750 | 2.750 | 5,000,000 |
| 2026-09-09 | 2.900 | 3.000 | 2.700 | 2.750 | 2.750 | 1,463,360 |
| 2026-09-08 | 2.950 | 3.000 | 2.800 | 2.900 | 2.900 | 1,522,479 |
| 2026-09-07 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 1,307,827 |
| 2026-09-04 | 3.000 | 3.100 | 2.900 | 2.950 | 2.950 | 779,329 |
| 2026-09-03 | 3.050 | 3.300 | 2.900 | 2.960 | 2.960 | 3,472,061 |
| 2026-09-02 | 3.100 | 3.200 | 2.900 | 2.950 | 2.950 | 5,101,155 |
| 2026-09-01 | 2.950 | 3.300 | 2.900 | 3.100 | 3.100 | 11,582,447 |
| 2026-08-28 | 2.350 | 3.300 | 2.300 | 2.900 | 2.900 | 22,834,623 |
| 2026-08-27 | 2.200 | 2.390 | 2.100 | 2.300 | 2.300 | 3,322,559 |
| 2026-08-26 | 2.150 | 2.300 | 2.100 | 2.200 | 2.200 | 3,473,261 |
| 2026-08-25 | 2.050 | 2.200 | 2.000 | 2.150 | 2.150 | 1,750,137 |
| 2026-08-24 | 2.200 | 2.300 | 2.000 | 2.200 | 2.200 | 3,511,534 |
| 2026-08-21 | 2.200 | 2.300 | 2.100 | 2.120 | 2.120 | 800,910 |
| 2026-08-20 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 353,003 |
| 2026-08-19 | 2.100 | 2.200 | 2.000 | 2.200 | 2.200 | 1,716,407 |
| 2026-08-18 | 2.200 | 2.300 | 2.037 | 2.100 | 2.100 | 2,403,502 |
| 2026-08-17 | 2.350 | 2.400 | 2.100 | 2.200 | 2.200 | 3,618,543 |
| 2026-08-14 | 2.500 | 2.600 | 2.100 | 2.350 | 2.350 | 9,183,093 |
| 2026-08-13 | 1.400 | 3.000 | 1.300 | 2.500 | 2.500 | 39,698,242 |
| 2026-08-12 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 1,304,246 |
| 2026-08-11 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 1,571,600 |
| 2026-08-10 | 1.450 | 1.500 | 1.300 | 1.400 | 1.400 | 577,323 |
| 2026-08-07 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 628,818 |
| 2026-08-06 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 641,395 |
| 2026-08-05 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,516,375 |
| 2026-08-04 | 1.550 | 1.600 | 1.400 | 1.450 | 1.450 | 3,303,472 |
| 2026-08-03 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 420,464 |
| 2026-07-31 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 2,592,289 |
| 2026-07-30 | 1.400 | 1.600 | 1.300 | 1.550 | 1.550 | 4,647,057 |
| 2026-07-29 | 1.250 | 1.700 | 1.007 | 1.320 | 1.320 | 10,151,741 |
| 2026-07-28 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 1,559,987 |
| 2026-07-27 | 1.075 | 1.150 | 1.000 | 1.100 | 1.100 | 1,596,198 |
| 2026-07-24 | 1.075 | 1.150 | 1.075 | 1.075 | 1.075 | 4,271,296 |
| 2026-07-23 | 1.050 | 1.200 | 1.000 | 1.110 | 1.110 | 2,169,329 |
| 2026-07-22 | 1.050 | 1.100 | 1.000 | 1.060 | 1.060 | 2,738,502 |
Page 1 of 2 · 120 trading daysOlder →
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.