Sosandar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	18.500	19.000	18.151	18.500	18.500	1,146,328
2022-07-08	18.500	19.000	18.010	18.500	18.500	156,148
2022-07-07	18.500	18.500	17.375	18.500	18.500	364,498
2022-07-06	18.500	18.700	18.362	18.500	18.500	2,490
2022-07-05	18.500	18.750	18.000	18.500	18.500	1,351,995
2022-07-04	18.500	18.500	18.000	18.500	18.500	25,486
2022-07-01	18.500	18.536	18.378	18.500	18.500	55,664
2022-06-30	18.500	18.600	18.378	18.500	18.500	11,329
2022-06-29	18.500	18.800	18.000	18.000	18.000	98,683
2022-06-28	19.190	19.190	18.320	18.500	18.500	32,116
2022-06-27	19.250	19.250	19.200	19.250	19.250	30,201
2022-06-24	18.750	19.300	18.500	19.250	19.250	285,490
2022-06-23	18.750	19.000	18.250	18.750	18.750	129,464
2022-06-22	19.151	19.151	18.110	18.750	18.750	416,636
2022-06-21	20.000	20.000	19.500	19.500	19.500	176,557
2022-06-20	20.000	20.200	19.675	20.000	20.000	427,318
2022-06-17	20.340	20.340	19.611	20.000	20.000	359,558
2022-06-16	22.000	22.000	20.150	20.500	20.500	265,756
2022-06-15	21.750	22.000	21.500	22.000	22.000	178,859
2022-06-14	21.750	22.000	21.620	21.750	21.750	25,105
2022-06-13	21.750	22.000	21.750	21.750	21.750	208,066
2022-06-10	21.390	21.880	21.390	21.500	21.500	136,151
2022-06-09	22.000	22.050	21.250	21.250	21.250	286,870
2022-06-08	22.115	22.115	22.000	22.000	22.000	2,269,057
2022-06-07	22.750	22.750	22.000	22.750	22.750	214,364
2022-06-06	22.750	22.750	22.000	22.750	22.750	166,355
2022-06-01	22.750	22.750	22.075	22.750	22.750	653,385
2022-05-31	22.750	23.250	22.222	22.500	22.500	220,463
2022-05-30	22.500	22.900	22.100	22.750	22.750	244,285
2022-05-27	23.000	23.000	22.500	22.500	22.500	233,436
2022-05-26	22.500	23.500	22.110	23.000	23.000	48,058
2022-05-25	23.000	23.000	22.100	22.500	22.500	88,026
2022-05-24	23.250	23.250	23.081	23.250	23.250	38,315
2022-05-23	23.250	23.500	23.075	23.250	23.250	70,500
2022-05-20	23.000	23.500	23.000	23.250	23.250	72,675
2022-05-19	23.000	23.000	22.666	23.000	23.000	70,883
2022-05-18	23.000	23.150	23.000	23.000	23.000	21,038
2022-05-17	23.000	23.500	22.610	23.000	23.000	69,348
2022-05-16	23.000	23.000	22.886	23.000	23.000	50,106
2022-05-13	23.000	23.000	22.886	23.000	23.000	19,322
2022-05-12	23.000	23.400	22.550	23.000	23.000	214,264
2022-05-11	23.000	23.200	22.800	23.000	23.000	2,013,976
2022-05-10	22.250	23.140	22.250	23.000	23.000	143,559
2022-05-09	24.020	24.020	22.250	22.250	22.250	477,628
2022-05-06	25.300	25.300	24.000	24.500	24.500	278,941
2022-05-05	24.500	25.775	24.320	25.500	25.500	299,431
2022-05-04	25.500	26.000	24.030	24.250	24.250	465,726
2022-05-03	25.750	25.822	25.000	25.500	25.500	324,569
2022-04-29	26.500	26.500	25.500	25.750	25.750	168,994
2022-04-28	27.250	27.500	26.150	26.500	26.500	196,377
2022-04-27	27.250	27.500	26.600	27.250	27.250	233,857
2022-04-26	27.250	27.500	27.010	27.250	27.250	42,149
2022-04-25	28.250	29.000	27.100	28.000	28.000	413,919
2022-04-22	27.750	28.970	27.020	28.250	28.250	639,369
2022-04-21	27.750	28.100	27.289	27.750	27.750	51,883
2022-04-20	28.250	28.325	27.600	27.750	27.750	95,312
2022-04-19	28.500	29.500	28.000	28.250	28.250	202,019
2022-04-14	28.500	28.950	28.222	28.500	28.500	359,205
2022-04-13	28.250	29.000	27.655	28.500	28.500	348,952
2022-04-12	29.250	30.000	28.080	28.500	28.500	325,658

← NewerPage 19 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.