Sosandar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	30.500	30.600	30.220	30.500	30.500	12,426
2022-01-14	30.750	31.000	30.210	30.500	30.500	129,179
2022-01-13	30.750	31.300	30.666	30.750	30.750	19,302
2022-01-12	30.750	30.980	30.500	30.750	30.750	197,424
2022-01-11	32.500	33.000	30.500	30.750	30.750	253,636
2022-01-10	32.250	33.500	32.000	32.500	32.500	307,534
2022-01-07	32.250	33.500	31.565	32.250	32.250	435,000
2022-01-06	32.500	34.400	31.000	31.750	31.750	3,543,021
2022-01-05	31.500	32.000	31.250	31.500	31.500	332,813
2022-01-04	30.000	32.333	29.685	31.500	31.500	643,891
2021-12-31	29.500	30.500	29.375	30.000	30.000	91,068
2021-12-30	29.500	30.000	29.000	29.000	29.000	163,872
2021-12-29	30.250	30.265	28.500	29.500	29.500	290,164
2021-12-24	30.250	30.250	29.751	30.250	30.250	121,222
2021-12-23	30.250	30.700	29.660	30.250	30.250	109,551
2021-12-22	27.750	30.885	27.625	30.250	30.250	326,844
2021-12-21	28.000	28.000	27.100	27.750	27.750	260,335
2021-12-20	28.500	29.000	27.500	28.000	28.000	155,895
2021-12-17	27.500	28.900	27.000	28.500	28.500	904,766
2021-12-16	29.000	29.500	27.020	27.200	27.200	893,349
2021-12-15	30.050	30.050	28.200	29.000	29.000	460,704
2021-12-14	31.750	32.000	30.110	30.250	30.250	184,351
2021-12-13	32.250	32.350	31.500	31.750	31.750	330,932
2021-12-10	31.500	32.500	31.251	32.250	32.250	393,895
2021-12-09	30.500	31.900	30.210	31.500	31.500	285,009
2021-12-08	31.500	31.500	30.000	30.500	30.500	838,972
2021-12-07	31.750	32.000	31.000	31.500	31.500	345,176
2021-12-06	33.000	33.200	31.651	31.750	31.750	391,824
2021-12-03	32.480	33.500	32.480	33.000	33.000	428,985
2021-12-02	33.500	33.690	31.500	32.000	32.000	698,471
2021-12-01	34.500	34.700	32.600	33.500	33.500	2,195,202
2021-11-30	34.500	36.500	33.600	34.800	34.800	4,541,674
2021-11-29	31.500	34.000	31.110	34.000	34.000	912,777
2021-11-26	31.000	32.000	30.500	31.500	31.500	285,920
2021-11-25	31.500	31.840	31.120	31.500	31.500	61,438
2021-11-24	32.500	32.750	31.111	31.500	31.500	743,362
2021-11-23	32.250	32.500	31.110	32.500	32.500	490,137
2021-11-22	33.750	34.000	32.000	32.500	32.500	338,701
2021-11-19	34.500	34.600	33.500	33.750	33.750	139,433
2021-11-18	34.500	35.000	34.000	34.500	34.500	370,014
2021-11-17	34.500	35.770	34.000	34.500	34.500	531,176
2021-11-16	32.000	34.900	31.900	34.900	34.900	540,652
2021-11-15	32.000	32.000	31.811	32.000	32.000	202,867
2021-11-12	32.250	32.482	31.500	32.000	32.000	515,307
2021-11-11	33.000	33.000	32.000	32.250	32.250	214,881
2021-11-10	33.000	34.000	33.000	34.000	34.000	461,708
2021-11-09	31.050	34.890	31.050	33.000	33.000	1,411,437
2021-11-08	28.500	31.350	28.500	31.000	31.000	625,355
2021-11-05	26.250	28.800	26.011	28.400	28.400	598,754
2021-11-04	26.500	26.890	25.551	26.250	26.250	740,303
2021-11-03	27.000	27.200	26.000	27.000	27.000	163,933
2021-11-02	26.500	27.000	25.500	27.000	27.000	433,776
2021-11-01	27.000	27.500	26.000	26.500	26.500	70,052
2021-10-29	27.000	27.000	26.550	27.000	27.000	66,851
2021-10-28	27.250	27.500	26.550	27.000	27.000	95,988
2021-10-27	27.250	27.280	27.010	27.250	27.250	17,464
2021-10-26	26.000	27.800	25.500	27.250	27.250	468,805
2021-10-25	27.000	27.000	25.050	26.000	26.000	567,937

← NewerPage 21 of 21 · 1,258 trading days

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.