Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 23.500 | 24.000 | 21.650 | 22.000 | 22.000 | 750,012 |
| 2023-09-18 | 23.750 | 24.000 | 23.000 | 23.500 | 23.500 | 369,906 |
| 2023-09-15 | 23.500 | 24.000 | 23.500 | 23.750 | 23.750 | 269,986 |
| 2023-09-14 | 23.000 | 23.500 | 22.500 | 23.250 | 23.250 | 256,442 |
| 2023-09-13 | 23.000 | 23.000 | 22.500 | 23.000 | 23.000 | 147,720 |
| 2023-09-12 | 23.000 | 23.000 | 22.500 | 23.000 | 23.000 | 99,195 |
| 2023-09-11 | 22.750 | 22.880 | 22.500 | 22.500 | 22.500 | 152,988 |
| 2023-09-08 | 23.000 | 23.290 | 22.500 | 22.750 | 22.750 | 88,625 |
| 2023-09-07 | 22.750 | 23.000 | 22.575 | 23.000 | 23.000 | 141,659 |
| 2023-09-06 | 23.500 | 24.000 | 22.166 | 22.750 | 22.750 | 230,589 |
| 2023-09-05 | 23.500 | 23.500 | 23.050 | 23.500 | 23.500 | 60,000 |
| 2023-09-04 | 23.500 | 23.770 | 23.111 | 23.500 | 23.500 | 19,343 |
| 2023-09-01 | 23.000 | 23.500 | 23.000 | 23.500 | 23.500 | 254,024 |
| 2023-08-31 | 23.000 | 23.500 | 22.757 | 23.000 | 23.000 | 25,704 |
| 2023-08-30 | 23.000 | 23.200 | 22.755 | 23.000 | 23.000 | 392,264 |
| 2023-08-29 | 22.750 | 23.211 | 22.500 | 23.000 | 23.000 | 168,893 |
| 2023-08-25 | 22.750 | 23.000 | 22.500 | 22.600 | 22.600 | 152,527 |
| 2023-08-24 | 22.800 | 22.800 | 22.500 | 22.750 | 22.750 | 80,829 |
| 2023-08-23 | 22.750 | 23.000 | 22.500 | 23.000 | 23.000 | 102,200 |
| 2023-08-22 | 22.750 | 22.750 | 22.500 | 22.750 | 22.750 | 95,708 |
| 2023-08-21 | 23.250 | 23.300 | 23.123 | 23.250 | 23.250 | 1,671,474 |
| 2023-08-18 | 22.500 | 23.840 | 22.000 | 23.250 | 23.250 | 462,324 |
| 2023-08-17 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 129,582 |
| 2023-08-16 | 22.750 | 23.000 | 22.100 | 22.500 | 22.500 | 292,511 |
| 2023-08-15 | 22.750 | 22.845 | 22.510 | 22.750 | 22.750 | 29,334 |
| 2023-08-14 | 22.750 | 22.850 | 22.600 | 22.750 | 22.750 | 54,886 |
| 2023-08-11 | 23.000 | 23.500 | 22.574 | 22.750 | 22.750 | 87,586 |
| 2023-08-10 | 23.000 | 23.100 | 22.100 | 22.100 | 22.100 | 88,469 |
| 2023-08-09 | 23.000 | 23.000 | 22.551 | 23.000 | 23.000 | 39,340 |
| 2023-08-08 | 23.500 | 23.750 | 23.000 | 23.000 | 23.000 | 69,423 |
| 2023-08-07 | 23.500 | 23.649 | 23.000 | 23.500 | 23.500 | 91,709 |
| 2023-08-04 | 23.500 | 23.900 | 23.000 | 23.500 | 23.500 | 163,930 |
| 2023-08-03 | 23.250 | 24.000 | 23.200 | 23.500 | 23.500 | 25,601 |
| 2023-08-02 | 23.750 | 23.900 | 22.500 | 23.250 | 23.250 | 385,265 |
| 2023-08-01 | 24.100 | 24.300 | 23.755 | 24.100 | 24.100 | 28,573 |
| 2023-07-31 | 23.888 | 24.500 | 23.888 | 24.100 | 24.100 | 451,867 |
| 2023-07-28 | 24.000 | 24.136 | 23.500 | 23.750 | 23.750 | 40,931 |
| 2023-07-27 | 24.250 | 24.881 | 24.000 | 24.000 | 24.000 | 314,759 |
| 2023-07-26 | 24.000 | 24.990 | 23.940 | 24.250 | 24.250 | 399,609 |
| 2023-07-25 | 24.000 | 24.500 | 23.500 | 24.000 | 24.000 | 40,644 |
| 2023-07-24 | 24.000 | 24.395 | 23.725 | 24.000 | 24.000 | 81,629 |
| 2023-07-21 | 23.750 | 24.400 | 23.725 | 24.000 | 24.000 | 40,272 |
| 2023-07-20 | 24.250 | 24.500 | 23.440 | 23.750 | 23.750 | 184,635 |
| 2023-07-19 | 23.600 | 24.420 | 23.600 | 24.250 | 24.250 | 212,030 |
| 2023-07-18 | 23.250 | 23.950 | 23.000 | 23.500 | 23.500 | 84,871 |
| 2023-07-17 | 23.250 | 23.500 | 23.010 | 23.250 | 23.250 | 112,746 |
| 2023-07-14 | 23.000 | 23.500 | 22.520 | 23.250 | 23.250 | 524,227 |
| 2023-07-13 | 23.250 | 23.500 | 23.000 | 23.000 | 23.000 | 622,829 |
| 2023-07-12 | 24.000 | 24.400 | 23.000 | 23.250 | 23.250 | 400,523 |
| 2023-07-11 | 25.500 | 26.000 | 23.110 | 24.900 | 24.900 | 1,687,355 |
| 2023-07-10 | 25.500 | 25.665 | 24.500 | 25.250 | 25.250 | 405,036 |
| 2023-07-07 | 26.000 | 26.044 | 25.000 | 25.500 | 25.500 | 282,485 |
| 2023-07-06 | 26.000 | 26.450 | 25.750 | 26.000 | 26.000 | 274,945 |
| 2023-07-05 | 26.000 | 26.500 | 25.700 | 26.000 | 26.000 | 696,321 |
| 2023-07-04 | 24.500 | 26.380 | 24.100 | 26.000 | 26.000 | 448,329 |
| 2023-07-03 | 24.500 | 24.675 | 24.000 | 24.500 | 24.500 | 101,104 |
| 2023-06-30 | 24.500 | 24.675 | 24.025 | 24.500 | 24.500 | 64,348 |
| 2023-06-29 | 24.500 | 24.666 | 24.010 | 24.500 | 24.500 | 80,933 |
| 2023-06-28 | 24.500 | 24.740 | 24.000 | 24.500 | 24.500 | 115,154 |
| 2023-06-27 | 24.500 | 25.000 | 24.111 | 24.500 | 24.500 | 331,407 |
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.