Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 85,395 |
| 2025-08-14 | 5.250 | 5.250 | 5.001 | 5.250 | 5.250 | 216,276 |
| 2025-08-13 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 98,864 |
| 2025-08-12 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 61,522 |
| 2025-08-11 | 5.250 | 5.325 | 5.001 | 5.250 | 5.250 | 68,652 |
| 2025-08-08 | 5.250 | 5.375 | 5.000 | 5.250 | 5.250 | 46,937 |
| 2025-08-07 | 5.500 | 5.500 | 5.000 | 5.250 | 5.250 | 99,074 |
| 2025-08-06 | 5.750 | 6.000 | 5.100 | 5.500 | 5.500 | 267,743 |
| 2025-08-05 | 5.750 | 5.750 | 5.200 | 5.750 | 5.750 | 159,555 |
| 2025-08-04 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 30,637 |
| 2025-08-01 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 141,500 |
| 2025-07-31 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 2,782,492 |
| 2025-07-30 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 245,002 |
| 2025-07-29 | 5.750 | 6.000 | 5.350 | 6.000 | 6.000 | 367,484 |
| 2025-07-28 | 5.750 | 6.000 | 5.525 | 5.750 | 5.750 | 61,163 |
| 2025-07-25 | 5.750 | 6.000 | 5.501 | 5.750 | 5.750 | 105,647 |
| 2025-07-24 | 5.750 | 5.900 | 5.556 | 5.750 | 5.750 | 40,153 |
| 2025-07-23 | 5.750 | 6.000 | 5.525 | 5.750 | 5.750 | 3,532,877 |
| 2025-07-22 | 5.750 | 5.750 | 5.250 | 5.750 | 5.750 | 187,208 |
| 2025-07-21 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 146,594 |
| 2025-07-18 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 4,069,946 |
| 2025-07-17 | 5.750 | 5.850 | 5.550 | 5.750 | 5.750 | 1,701,582 |
| 2025-07-16 | 6.250 | 6.500 | 5.610 | 5.750 | 5.750 | 406,151 |
| 2025-07-15 | 7.250 | 8.000 | 5.650 | 6.250 | 6.250 | 2,265,361 |
| 2025-07-14 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 67,278 |
| 2025-07-11 | 8.000 | 8.200 | 8.000 | 8.000 | 8.000 | 2,060 |
| 2025-07-10 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 60,493 |
| 2025-07-09 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 50,020 |
| 2025-07-08 | 8.250 | 8.270 | 8.050 | 8.250 | 8.250 | 134,369 |
| 2025-07-07 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 106,633 |
| 2025-07-04 | 8.250 | 8.400 | 8.250 | 8.250 | 8.250 | 14,415 |
| 2025-07-03 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 20,101 |
| 2025-07-02 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 679,174 |
| 2025-07-01 | 7.750 | 8.325 | 7.500 | 8.250 | 8.250 | 340,458 |
| 2025-06-30 | 8.250 | 8.290 | 7.510 | 7.750 | 7.750 | 405,295 |
| 2025-06-27 | 8.250 | 8.320 | 8.010 | 8.250 | 8.250 | 314,218 |
| 2025-06-26 | 8.250 | 8.500 | 7.850 | 7.850 | 7.850 | 416,624 |
| 2025-06-25 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 168,661 |
| 2025-06-24 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 165,524 |
| 2025-06-23 | 8.500 | 9.000 | 8.270 | 8.500 | 8.500 | 285,888 |
| 2025-06-20 | 8.500 | 8.650 | 8.000 | 8.500 | 8.500 | 213,461 |
| 2025-06-19 | 8.750 | 9.000 | 8.260 | 8.500 | 8.500 | 192,222 |
| 2025-06-18 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 192,460 |
| 2025-06-17 | 8.750 | 9.000 | 8.510 | 8.750 | 8.750 | 93,615 |
| 2025-06-16 | 8.750 | 8.985 | 8.600 | 8.750 | 8.750 | 205,629 |
| 2025-06-13 | 8.750 | 8.985 | 8.500 | 8.750 | 8.750 | 578,838 |
| 2025-06-12 | 8.750 | 9.000 | 8.675 | 8.750 | 8.750 | 253,665 |
| 2025-06-11 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 62,569 |
| 2025-06-10 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 48,834 |
| 2025-06-09 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 200,011 |
| 2025-06-06 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 8,593 |
| 2025-06-05 | 8.750 | 8.900 | 8.500 | 8.750 | 8.750 | 290,662 |
| 2025-06-04 | 8.750 | 9.000 | 8.600 | 8.750 | 8.750 | 280,788 |
| 2025-06-03 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 293,440 |
| 2025-06-02 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 342,906 |
| 2025-05-30 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 70,515 |
| 2025-05-29 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 6,966 |
| 2025-05-28 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 386,274 |
| 2025-05-27 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 492,338 |
| 2025-05-23 | 9.500 | 10.000 | 8.560 | 9.000 | 9.000 | 314,173 |
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.