Sosandar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	30.500	31.688	29.300	29.500	29.500	593,813
2022-04-08	29.250	31.000	29.000	30.500	30.500	182,831
2022-04-07	28.750	29.500	28.650	29.500	29.500	492,731
2022-04-06	25.980	29.500	25.980	28.700	28.700	3,041,336
2022-04-05	25.250	26.000	23.551	24.000	24.000	493,027
2022-04-04	25.250	25.250	24.530	25.250	25.250	140,865
2022-04-01	25.475	25.475	24.530	25.250	25.250	160,245
2022-03-31	24.750	25.666	24.000	25.500	25.500	544,735
2022-03-30	24.750	25.000	24.351	24.750	24.750	111,791
2022-03-29	25.500	26.000	24.111	24.750	24.750	104,086
2022-03-28	25.500	25.640	25.000	25.500	25.500	71,266
2022-03-25	26.750	26.750	25.500	25.500	25.500	231,978
2022-03-24	25.250	27.500	25.250	26.750	26.750	495,619
2022-03-23	24.770	25.500	24.770	25.250	25.250	45,043
2022-03-22	24.750	25.300	24.670	24.750	24.750	114,191
2022-03-21	24.750	24.750	24.555	24.750	24.750	110,784
2022-03-18	24.750	25.500	24.388	24.750	24.750	61,910
2022-03-17	24.750	25.300	24.222	24.750	24.750	128,386
2022-03-16	22.750	25.125	22.500	24.750	24.750	372,466
2022-03-15	22.750	22.750	22.500	22.750	22.750	82,744
2022-03-14	22.750	22.750	22.500	22.750	22.750	108,997
2022-03-11	22.750	22.990	22.510	22.750	22.750	157,669
2022-03-10	22.750	23.000	22.500	22.750	22.750	210,086
2022-03-09	22.750	23.000	22.500	22.750	22.750	165,575
2022-03-08	22.500	23.000	22.151	22.750	22.750	77,031
2022-03-07	23.250	24.000	20.227	23.250	23.250	1,037,866
2022-03-04	24.000	24.250	23.110	23.500	23.500	712,897
2022-03-03	24.000	24.000	23.625	24.000	24.000	137,034
2022-03-02	24.000	24.250	23.500	24.000	24.000	266,422
2022-03-01	24.000	24.049	23.500	24.000	24.000	385,435
2022-02-28	25.000	25.500	23.000	24.000	24.000	471,247
2022-02-25	25.500	25.580	25.000	25.250	25.250	354,033
2022-02-24	26.700	26.700	25.000	25.500	25.500	1,175,182
2022-02-23	27.000	27.000	26.600	27.000	27.000	758,890
2022-02-22	27.000	27.500	26.600	27.000	27.000	609,780
2022-02-21	27.000	27.080	26.850	27.000	27.000	189,735
2022-02-18	27.250	27.418	26.500	27.000	27.000	580,521
2022-02-17	27.250	27.422	27.000	27.250	27.250	219,328
2022-02-16	27.500	27.700	27.000	27.250	27.250	184,940
2022-02-15	27.500	27.500	27.000	27.500	27.500	312,839
2022-02-14	27.500	27.550	27.000	27.500	27.500	529,954
2022-02-11	27.500	27.745	27.500	27.500	27.500	105,653
2022-02-10	27.500	28.000	27.320	27.500	27.500	162,335
2022-02-09	27.500	28.000	27.010	27.500	27.500	168,810
2022-02-08	27.500	28.000	27.000	27.500	27.500	748,247
2022-02-07	27.500	27.500	27.000	27.500	27.500	643,425
2022-02-04	27.500	27.500	27.000	27.500	27.500	143,884
2022-02-03	27.500	27.500	27.000	27.500	27.500	216,003
2022-02-02	27.500	28.000	27.210	27.500	27.500	198,519
2022-02-01	26.500	27.750	26.000	27.500	27.500	245,926
2022-01-31	26.000	26.500	25.210	26.500	26.500	418,804
2022-01-28	27.000	27.000	25.760	26.000	26.000	339,882
2022-01-27	27.250	28.000	26.600	27.250	27.250	31,952
2022-01-26	27.000	27.750	26.610	27.250	27.250	336,636
2022-01-25	26.500	27.500	26.055	27.000	27.000	407,615
2022-01-24	28.500	28.900	25.655	26.250	26.250	1,485,928
2022-01-21	30.250	30.500	28.050	28.500	28.500	467,085
2022-01-20	30.250	30.250	30.000	30.250	30.250	210,123
2022-01-19	30.500	30.750	29.150	30.250	30.250	599,203
2022-01-18	30.500	31.000	30.000	30.500	30.500	153,050

← NewerPage 20 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.