Sosandar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	20.250	20.388	19.746	20.250	20.250	79,678
2022-12-29	20.530	20.530	20.110	20.250	20.250	167,613
2022-12-28	21.500	21.700	20.530	21.000	21.000	298,684
2022-12-23	21.595	21.595	21.500	21.500	21.500	76,289
2022-12-22	22.500	22.500	22.000	22.000	22.000	212,752
2022-12-21	21.810	22.500	21.810	22.500	22.500	225,710
2022-12-20	21.750	22.000	21.600	21.750	21.750	34,313
2022-12-19	22.610	22.610	21.100	21.750	21.750	577,081
2022-12-16	23.210	23.210	22.610	23.000	23.000	210,367
2022-12-15	23.000	23.950	22.950	23.500	23.500	237,394
2022-12-14	23.000	23.500	22.800	23.000	23.000	161,101
2022-12-13	23.000	23.500	21.000	22.750	22.750	1,596,804
2022-12-12	22.000	23.000	21.750	22.500	22.500	578,830
2022-12-09	21.000	22.000	20.980	22.000	22.000	902,606
2022-12-08	21.250	21.500	20.500	21.000	21.000	128,973
2022-12-07	21.000	21.250	20.400	21.250	21.250	29,018
2022-12-06	21.000	21.500	20.947	21.000	21.000	413,328
2022-12-05	21.000	21.110	20.500	21.000	21.000	62,341
2022-12-02	21.000	21.166	20.666	21.000	21.000	326,198
2022-12-01	21.000	21.166	20.657	21.000	21.000	150,725
2022-11-30	20.500	21.380	20.000	21.000	21.000	281,222
2022-11-29	20.500	21.000	20.030	20.500	20.500	148,841
2022-11-28	21.000	21.000	20.000	20.500	20.500	145,438
2022-11-25	21.500	21.721	21.000	21.000	21.000	715,206
2022-11-24	21.720	21.720	21.150	21.500	21.500	207,812
2022-11-23	22.000	22.180	21.400	22.000	22.000	138,480
2022-11-22	22.000	22.500	21.650	22.000	22.000	347,830
2022-11-21	21.750	22.051	21.500	22.000	22.000	538,281
2022-11-18	19.500	22.000	19.500	21.750	21.750	621,510
2022-11-17	19.250	19.500	19.000	19.250	19.250	41,899
2022-11-16	19.000	19.500	18.870	19.250	19.250	149,907
2022-11-15	19.500	19.640	19.000	19.000	19.000	443,762
2022-11-14	19.500	19.820	19.038	19.500	19.500	93,833
2022-11-11	18.500	20.000	18.500	19.625	19.625	301,818
2022-11-10	18.250	18.910	18.248	18.500	18.500	117,749
2022-11-09	18.250	18.250	18.155	18.250	18.250	52,041
2022-11-08	18.250	18.290	18.250	18.250	18.250	12,965
2022-11-07	18.250	18.500	18.000	18.250	18.250	79,379
2022-11-04	18.330	18.330	18.000	18.250	18.250	127,602
2022-11-03	19.500	19.500	18.200	18.500	18.500	318,442
2022-11-02	19.500	19.550	19.200	19.500	19.500	198,677
2022-11-01	18.750	19.500	18.550	19.500	19.500	442,276
2022-10-31	18.750	18.895	18.575	18.750	18.750	133,858
2022-10-28	18.750	18.900	18.722	18.750	18.750	229,730
2022-10-27	19.000	19.500	18.650	18.750	18.750	478,077
2022-10-26	18.500	19.480	18.355	19.000	19.000	1,439,324
2022-10-25	17.000	18.700	17.000	18.500	18.500	1,517,794
2022-10-24	17.000	17.450	16.500	17.000	17.000	176,130
2022-10-21	17.500	17.632	16.500	17.000	17.000	570,729
2022-10-20	17.000	17.649	16.777	17.600	17.600	625,097
2022-10-19	16.500	17.500	16.322	17.000	17.000	206,944
2022-10-18	15.500	17.000	15.255	16.500	16.500	1,620,232
2022-10-17	14.448	14.448	14.060	14.250	14.250	259,758
2022-10-14	14.500	15.000	14.080	14.500	14.500	84,306
2022-10-13	14.500	15.000	14.000	14.500	14.500	181,358
2022-10-12	14.500	14.518	14.050	14.500	14.500	80,733
2022-10-11	14.500	14.900	14.000	14.500	14.500	292,560
2022-10-10	14.500	14.600	14.220	14.500	14.500	113,179
2022-10-07	14.500	14.664	14.100	14.500	14.500	95,000
2022-10-06	15.870	15.870	14.100	14.500	14.500	904,861

← NewerPage 17 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.