Sosandar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	22.000	22.500	21.500	22.000	22.000	111,670
2023-03-24	22.000	22.500	21.851	22.000	22.000	305,910
2023-03-23	22.000	22.370	21.500	22.000	22.000	50,141
2023-03-22	21.500	22.500	21.500	22.000	22.000	291,162
2023-03-21	21.500	22.000	21.255	21.500	21.500	610,648
2023-03-20	22.750	23.000	20.924	21.500	21.500	1,124,340
2023-03-17	22.500	22.825	22.500	22.750	22.750	42,026
2023-03-16	22.750	22.875	22.500	22.750	22.750	249,229
2023-03-15	22.500	23.000	22.000	22.750	22.750	505,779
2023-03-14	21.750	23.000	21.750	22.500	22.500	643,063
2023-03-13	22.750	22.768	21.655	21.750	21.750	366,417
2023-03-10	23.250	23.250	22.500	22.750	22.750	176,569
2023-03-09	23.250	23.369	23.000	23.250	23.250	117,869
2023-03-08	23.750	23.750	23.250	23.250	23.250	171,049
2023-03-07	24.000	24.000	23.510	23.750	23.750	226,983
2023-03-06	24.500	25.000	23.600	24.000	24.000	860,463
2023-03-03	23.000	24.500	22.550	24.500	24.500	4,070,774
2023-03-02	23.000	23.500	22.500	23.000	23.000	141,118
2023-03-01	23.000	23.500	22.675	23.000	23.000	275,674
2023-02-28	23.500	23.650	22.655	23.000	23.000	204,499
2023-02-27	23.500	24.000	23.000	23.500	23.500	43,164
2023-02-24	23.500	24.000	23.222	23.500	23.500	136,340
2023-02-23	23.000	24.000	22.720	23.500	23.500	591,520
2023-02-22	23.500	23.707	22.500	23.000	23.000	633,972
2023-02-21	24.000	24.020	23.150	23.500	23.500	475,152
2023-02-20	24.250	24.500	23.550	24.000	24.000	672,820
2023-02-17	23.750	24.800	22.000	23.500	23.500	1,056,679
2023-02-16	24.620	24.620	23.500	23.750	23.750	474,416
2023-02-15	25.075	25.075	24.150	24.600	24.600	552,639
2023-02-14	25.000	26.270	24.900	25.250	25.250	1,600,206
2023-02-13	24.250	25.400	23.520	25.000	25.000	1,209,217
2023-02-10	24.000	25.445	23.800	24.250	24.250	1,413,208
2023-02-09	22.500	24.500	22.050	23.800	23.800	3,445,770
2023-02-08	23.500	24.000	21.550	22.500	22.500	5,055,576
2023-02-07	27.250	27.500	26.051	26.400	26.400	301,816
2023-02-06	27.000	27.500	26.500	27.250	27.250	203,919
2023-02-03	26.515	27.500	26.515	27.000	27.000	607,176
2023-02-02	26.500	27.000	26.000	26.500	26.500	234,681
2023-02-01	26.000	27.000	25.710	26.500	26.500	247,369
2023-01-31	25.500	26.500	25.330	26.000	26.000	317,009
2023-01-30	25.000	26.500	25.000	25.500	25.500	853,045
2023-01-27	24.750	25.500	24.500	25.000	25.000	656,978
2023-01-26	23.890	25.000	23.890	24.750	24.750	391,462
2023-01-25	24.000	24.200	23.500	23.750	23.750	191,230
2023-01-24	23.000	24.450	22.836	24.000	24.000	600,785
2023-01-23	21.975	23.800	21.975	23.000	23.000	1,133,126
2023-01-20	21.000	21.450	20.753	21.000	21.000	116,359
2023-01-19	20.750	21.450	20.500	21.000	21.000	251,336
2023-01-18	20.750	21.000	20.666	20.750	20.750	177,085
2023-01-17	21.000	21.100	20.500	20.750	20.750	179,679
2023-01-16	21.000	21.148	20.520	21.000	21.000	347,825
2023-01-13	21.000	21.150	20.300	21.000	21.000	240,362
2023-01-12	21.500	21.544	20.551	21.000	21.000	264,097
2023-01-11	21.500	21.570	21.311	21.500	21.500	108,752
2023-01-10	22.500	22.990	20.600	21.500	21.500	1,197,723
2023-01-09	22.000	22.500	21.100	22.000	22.000	165,005
2023-01-06	21.960	22.990	21.960	22.000	22.000	263,747
2023-01-05	20.190	22.400	20.190	21.750	21.750	780,213
2023-01-04	20.000	20.220	19.500	20.000	20.000	5,249
2023-01-03	20.250	20.500	19.760	20.000	20.000	117,749

← NewerPage 16 of 21 · 1,258 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.