Sosandar Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	14.750	15.500	14.500	15.000	15.000	1,739,002
2023-12-11	14.250	14.500	14.110	14.300	14.300	273,257
2023-12-08	14.250	14.400	14.075	14.250	14.250	83,284
2023-12-07	14.250	14.500	14.000	14.250	14.250	81,650
2023-12-06	14.250	14.490	14.125	14.250	14.250	93,821
2023-12-05	14.250	14.449	13.700	14.250	14.250	6,572
2023-12-04	14.250	14.449	14.105	14.250	14.250	613,382
2023-12-01	14.250	14.500	14.000	14.250	14.250	402,257
2023-11-30	14.250	14.500	14.250	14.250	14.250	223,819
2023-11-29	14.250	14.500	14.200	14.250	14.250	241,031
2023-11-28	14.250	14.500	14.075	14.250	14.250	87,288
2023-11-27	14.250	14.388	14.250	14.250	14.250	79,787
2023-11-24	14.250	14.550	14.000	14.250	14.250	997,078
2023-11-23	14.250	14.500	14.000	14.250	14.250	1,429,125
2023-11-22	14.250	14.370	14.075	14.250	14.250	17,865
2023-11-21	14.500	15.000	14.000	14.250	14.250	628,049
2023-11-20	14.500	15.000	14.437	14.500	14.500	411,496
2023-11-17	14.500	14.800	14.330	14.500	14.500	1,262,764
2023-11-16	14.250	14.950	14.000	14.500	14.500	1,112,180
2023-11-15	13.450	14.500	13.450	14.250	14.250	989,763
2023-11-14	13.000	13.500	12.500	13.250	13.250	298,614
2023-11-13	12.750	13.500	12.600	12.600	12.600	530,454
2023-11-10	12.750	13.000	12.633	12.750	12.750	753,900
2023-11-09	12.750	12.750	12.500	12.750	12.750	341,928
2023-11-08	12.866	12.866	12.500	12.750	12.750	171,831
2023-11-07	13.250	13.280	12.500	13.000	13.000	191,443
2023-11-06	12.750	13.500	12.500	13.250	13.250	508,186
2023-11-03	12.750	13.000	12.630	12.750	12.750	503,477
2023-11-02	12.000	12.938	12.000	12.750	12.750	427,116
2023-11-01	12.000	12.020	11.650	12.000	12.000	50,076
2023-10-31	12.000	12.080	11.755	12.000	12.000	102,859
2023-10-30	12.000	12.500	11.885	12.000	12.000	118,310
2023-10-27	11.750	12.500	11.500	12.000	12.000	153,428
2023-10-26	12.000	12.200	11.500	12.000	12.000	158,774
2023-10-25	11.250	12.500	11.000	12.000	12.000	539,111
2023-10-24	11.250	11.250	11.000	11.250	11.250	487,943
2023-10-23	11.250	12.040	11.000	11.250	11.250	1,112,627
2023-10-20	11.250	11.500	10.600	11.250	11.250	1,531,352
2023-10-19	12.250	12.500	10.500	11.900	11.900	1,012,229
2023-10-18	16.000	16.000	11.500	12.250	12.250	6,551,419
2023-10-17	18.750	18.849	17.665	17.750	17.750	335,962
2023-10-16	18.750	18.910	18.620	18.750	18.750	63,184
2023-10-13	18.500	19.000	18.000	18.750	18.750	148,872
2023-10-12	19.000	19.250	18.155	18.500	18.500	431,582
2023-10-11	19.000	19.300	18.910	19.000	19.000	67,293
2023-10-10	19.500	19.666	18.500	19.000	19.000	1,098,463
2023-10-09	20.060	20.060	19.000	19.500	19.500	284,869
2023-10-06	20.250	20.450	20.060	20.250	20.250	147,299
2023-10-05	20.500	20.626	20.000	20.250	20.250	274,299
2023-10-04	21.500	21.500	20.151	20.500	20.500	683,736
2023-10-03	22.000	22.500	21.500	22.000	22.000	236,809
2023-10-02	22.500	23.000	21.500	22.000	22.000	225,068
2023-09-29	22.500	22.500	22.000	22.500	22.500	55,512
2023-09-28	22.500	22.500	22.000	22.500	22.500	25,088
2023-09-27	22.500	23.000	22.000	22.500	22.500	12,785
2023-09-26	22.500	22.500	22.000	22.500	22.500	65,912
2023-09-25	22.500	22.500	22.080	22.500	22.500	37,301
2023-09-22	22.500	22.690	22.070	22.500	22.500	24,660
2023-09-21	22.250	22.700	22.000	22.500	22.500	233,744
2023-09-20	22.000	22.250	21.600	22.250	22.250	150,217

← NewerPage 13 of 22 · 1,265 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.