Sosandar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	16.000	16.500	15.655	16.000	16.000	4,170,021
2022-10-04	15.975	16.250	15.975	16.000	16.000	456,390
2022-10-03	15.000	15.990	14.626	15.750	15.750	170,552
2022-09-30	14.000	15.000	13.750	14.500	14.500	639,241
2022-09-29	15.025	15.025	13.000	14.500	14.500	959,957
2022-09-28	16.000	16.000	14.500	15.250	15.250	266,036
2022-09-27	16.500	16.500	16.000	16.500	16.500	63,374
2022-09-26	16.500	16.500	16.000	16.500	16.500	179,186
2022-09-23	16.500	17.000	16.000	16.500	16.500	207,207
2022-09-22	16.500	16.692	16.000	16.500	16.500	108,228
2022-09-21	16.500	17.000	16.200	16.500	16.500	27,586
2022-09-20	16.500	16.710	16.000	16.500	16.500	302,418
2022-09-16	17.000	17.000	16.500	16.500	16.500	337,632
2022-09-15	17.000	17.380	16.855	17.000	17.000	172,074
2022-09-14	17.000	17.100	17.000	17.000	17.000	19,581
2022-09-13	17.500	17.740	16.500	17.000	17.000	605,315
2022-09-12	17.111	18.000	17.111	17.500	17.500	550,268
2022-09-09	17.575	17.575	16.750	17.000	17.000	385,198
2022-09-08	17.290	18.000	17.290	17.750	17.750	1,247,801
2022-09-07	17.000	17.500	16.826	17.000	17.000	617,507
2022-09-06	17.250	17.500	16.500	17.000	17.000	1,118,952
2022-09-05	17.990	17.990	17.000	17.250	17.250	536,103
2022-09-02	18.250	18.250	17.500	17.500	17.500	298,564
2022-09-01	18.250	18.400	18.000	18.250	18.250	106,222
2022-08-31	18.700	18.700	18.000	18.250	18.250	296,823
2022-08-30	19.325	19.325	18.500	18.500	18.500	389,095
2022-08-26	19.500	19.600	19.251	19.500	19.500	385,346
2022-08-25	19.250	19.600	19.100	19.500	19.500	1,292,682
2022-08-24	20.000	20.000	19.050	20.000	20.000	128,557
2022-08-23	20.000	20.500	19.500	20.000	20.000	153,371
2022-08-22	20.000	20.350	19.650	20.000	20.000	176,570
2022-08-19	21.025	21.025	19.500	20.000	20.000	563,265
2022-08-18	21.500	21.500	21.000	21.250	21.250	61,946
2022-08-17	21.250	21.500	21.025	21.500	21.500	159,100
2022-08-16	21.250	21.250	21.100	21.250	21.250	24,766
2022-08-15	21.250	21.350	21.025	21.250	21.250	71,742
2022-08-12	21.250	21.360	21.188	21.250	21.250	63,940
2022-08-11	20.500	22.000	20.210	21.250	21.250	641,677
2022-08-10	21.200	21.200	20.110	20.500	20.500	256,090
2022-08-09	21.500	22.000	21.000	21.500	21.500	168,142
2022-08-08	22.330	22.330	21.000	21.500	21.500	256,767
2022-08-05	22.500	22.640	22.000	22.500	22.500	265,180
2022-08-04	22.500	22.650	22.300	22.500	22.500	1,500,344
2022-08-03	21.040	22.750	21.040	22.500	22.500	582,427
2022-08-02	21.000	21.000	20.000	20.750	20.750	288,046
2022-08-01	21.250	22.480	21.025	21.250	21.250	1,057,720
2022-07-29	19.750	21.425	19.680	21.250	21.250	779,354
2022-07-28	19.750	19.900	19.500	19.800	19.800	91,377
2022-07-27	19.750	19.750	19.550	19.750	19.750	39,426
2022-07-26	19.500	19.740	19.288	19.500	19.500	132,323
2022-07-25	19.111	19.628	19.111	19.500	19.500	375,316
2022-07-22	18.500	19.380	18.000	19.000	19.000	1,178,962
2022-07-21	18.500	19.000	18.000	18.500	18.500	377,638
2022-07-20	18.500	19.000	18.000	18.500	18.500	778,897
2022-07-19	20.000	20.000	18.490	18.500	18.500	1,678,369
2022-07-18	20.500	20.700	19.500	20.000	20.000	820,950
2022-07-15	20.250	20.850	20.000	20.500	20.500	585,057
2022-07-14	19.000	20.907	18.610	20.250	20.250	1,148,224
2022-07-13	19.750	20.000	18.500	18.900	18.900	691,882
2022-07-12	19.250	20.500	19.110	19.500	19.500	3,008,370

← NewerPage 18 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.