Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 24.250 | 25.000 | 24.050 | 24.500 | 24.500 | 386,624 |
| 2023-06-23 | 24.500 | 24.780 | 24.100 | 24.250 | 24.250 | 158,220 |
| 2023-06-22 | 25.250 | 25.500 | 24.000 | 24.500 | 24.500 | 599,870 |
| 2023-06-21 | 25.250 | 25.350 | 25.000 | 25.250 | 25.250 | 117,261 |
| 2023-06-20 | 25.750 | 25.900 | 25.000 | 25.250 | 25.250 | 255,822 |
| 2023-06-19 | 25.000 | 26.500 | 24.500 | 26.000 | 26.000 | 453,420 |
| 2023-06-16 | 25.250 | 25.500 | 24.720 | 25.000 | 25.000 | 352,277 |
| 2023-06-15 | 23.836 | 25.800 | 23.836 | 25.250 | 25.250 | 1,263,530 |
| 2023-06-14 | 23.110 | 24.000 | 23.110 | 23.750 | 23.750 | 365,325 |
| 2023-06-13 | 23.000 | 23.400 | 22.500 | 23.000 | 23.000 | 546,265 |
| 2023-06-12 | 22.750 | 23.500 | 22.500 | 23.000 | 23.000 | 254,436 |
| 2023-06-09 | 23.000 | 23.500 | 22.500 | 22.750 | 22.750 | 363,785 |
| 2023-06-08 | 23.510 | 23.510 | 22.665 | 23.000 | 23.000 | 355,052 |
| 2023-06-07 | 24.000 | 24.000 | 23.500 | 23.750 | 23.750 | 109,910 |
| 2023-06-06 | 24.250 | 24.980 | 24.000 | 24.000 | 24.000 | 288,347 |
| 2023-06-05 | 25.000 | 25.500 | 24.000 | 24.250 | 24.250 | 204,386 |
| 2023-06-02 | 25.000 | 25.500 | 24.621 | 25.000 | 25.000 | 376,122 |
| 2023-06-01 | 24.321 | 25.400 | 24.321 | 25.000 | 25.000 | 264,963 |
| 2023-05-31 | 23.000 | 24.480 | 22.966 | 24.000 | 24.000 | 642,288 |
| 2023-05-30 | 23.000 | 23.500 | 22.800 | 23.000 | 23.000 | 157,299 |
| 2023-05-26 | 23.000 | 23.500 | 22.500 | 23.000 | 23.000 | 500,988 |
| 2023-05-25 | 23.500 | 23.600 | 22.500 | 23.000 | 23.000 | 518,818 |
| 2023-05-24 | 24.500 | 24.600 | 23.077 | 23.500 | 23.500 | 337,846 |
| 2023-05-23 | 24.500 | 24.589 | 24.210 | 24.500 | 24.500 | 33,318 |
| 2023-05-22 | 25.000 | 25.420 | 24.200 | 24.500 | 24.500 | 534,479 |
| 2023-05-19 | 25.000 | 25.500 | 25.000 | 25.000 | 25.000 | 36,295 |
| 2023-05-18 | 24.500 | 25.350 | 24.000 | 25.000 | 25.000 | 131,244 |
| 2023-05-17 | 24.500 | 24.900 | 24.381 | 24.500 | 24.500 | 63,388 |
| 2023-05-16 | 24.500 | 24.890 | 24.000 | 24.500 | 24.500 | 165,898 |
| 2023-05-15 | 24.000 | 24.500 | 23.500 | 24.500 | 24.500 | 417,260 |
| 2023-05-12 | 25.500 | 25.695 | 24.000 | 24.000 | 24.000 | 454,702 |
| 2023-05-11 | 25.500 | 25.850 | 25.151 | 25.500 | 25.500 | 247,913 |
| 2023-05-10 | 25.500 | 26.000 | 24.500 | 25.500 | 25.500 | 830,185 |
| 2023-05-09 | 25.500 | 26.000 | 25.000 | 25.500 | 25.500 | 334,275 |
| 2023-05-05 | 26.000 | 26.500 | 25.000 | 25.500 | 25.500 | 373,876 |
| 2023-05-04 | 27.000 | 27.495 | 25.655 | 26.000 | 26.000 | 462,599 |
| 2023-05-03 | 26.750 | 27.500 | 26.551 | 27.000 | 27.000 | 427,099 |
| 2023-05-02 | 26.750 | 26.960 | 26.510 | 26.750 | 26.750 | 55,417 |
| 2023-04-28 | 26.500 | 27.000 | 26.000 | 26.750 | 26.750 | 1,181,830 |
| 2023-04-27 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 179,406 |
| 2023-04-26 | 26.250 | 27.000 | 26.000 | 26.500 | 26.500 | 362,428 |
| 2023-04-25 | 26.250 | 26.460 | 26.000 | 26.250 | 26.250 | 51,706 |
| 2023-04-24 | 26.000 | 26.500 | 25.821 | 26.250 | 26.250 | 189,296 |
| 2023-04-21 | 25.500 | 26.000 | 25.000 | 26.000 | 26.000 | 658,604 |
| 2023-04-20 | 26.000 | 26.500 | 25.000 | 25.500 | 25.500 | 307,699 |
| 2023-04-19 | 26.500 | 27.000 | 25.520 | 26.000 | 26.000 | 582,253 |
| 2023-04-18 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 837,784 |
| 2023-04-17 | 25.500 | 26.900 | 25.000 | 26.500 | 26.500 | 1,608,637 |
| 2023-04-14 | 23.400 | 26.000 | 23.400 | 25.500 | 25.500 | 1,117,822 |
| 2023-04-13 | 23.500 | 24.000 | 23.000 | 23.250 | 23.250 | 968,648 |
| 2023-04-12 | 23.500 | 24.000 | 22.500 | 23.200 | 23.200 | 3,298,382 |
| 2023-04-11 | 23.750 | 24.500 | 23.500 | 23.750 | 23.750 | 449,760 |
| 2023-04-06 | 23.750 | 24.000 | 23.400 | 23.750 | 23.750 | 472,930 |
| 2023-04-05 | 23.750 | 24.000 | 23.500 | 23.750 | 23.750 | 374,485 |
| 2023-04-04 | 24.000 | 24.160 | 23.500 | 23.750 | 23.750 | 701,740 |
| 2023-04-03 | 24.250 | 24.250 | 23.618 | 23.750 | 23.750 | 783,957 |
| 2023-03-31 | 22.750 | 24.000 | 22.711 | 23.500 | 23.500 | 992,477 |
| 2023-03-30 | 22.500 | 22.900 | 21.820 | 22.750 | 22.750 | 630,796 |
| 2023-03-29 | 22.250 | 22.500 | 21.800 | 22.500 | 22.500 | 444,249 |
| 2023-03-28 | 22.000 | 22.500 | 22.000 | 22.250 | 22.250 | 114,064 |
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.