Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 201,251 |
| 2025-02-21 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 61,442 |
| 2025-02-20 | 6.000 | 6.500 | 5.520 | 6.000 | 6.000 | 210,602 |
| 2025-02-19 | 6.250 | 6.500 | 5.520 | 6.000 | 6.000 | 438,960 |
| 2025-02-18 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 8,000 |
| 2025-02-17 | 6.700 | 7.000 | 5.997 | 6.500 | 6.500 | 379,165 |
| 2025-02-14 | 6.700 | 6.900 | 6.400 | 6.700 | 6.700 | 55,109 |
| 2025-02-13 | 6.700 | 6.900 | 6.400 | 6.700 | 6.700 | 25,230 |
| 2025-02-12 | 6.700 | 7.000 | 6.400 | 6.700 | 6.700 | 1,958 |
| 2025-02-11 | 6.700 | 7.000 | 6.400 | 6.700 | 6.700 | 4,506 |
| 2025-02-10 | 6.700 | 6.700 | 6.400 | 6.700 | 6.700 | 57,150 |
| 2025-02-07 | 6.600 | 7.000 | 6.400 | 6.700 | 6.700 | 349,877 |
| 2025-02-06 | 6.600 | 6.700 | 6.500 | 6.700 | 6.700 | 13,061 |
| 2025-02-05 | 6.600 | 6.700 | 6.500 | 6.600 | 6.600 | 423,271 |
| 2025-02-04 | 6.600 | 6.600 | 6.598 | 6.600 | 6.600 | 60,000 |
| 2025-02-03 | 6.600 | 6.600 | 6.502 | 6.600 | 6.600 | 260 |
| 2025-01-31 | 6.600 | 6.620 | 6.500 | 6.600 | 6.600 | 188,939 |
| 2025-01-30 | 6.600 | 6.700 | 6.502 | 6.600 | 6.600 | 102,671 |
| 2025-01-29 | 6.600 | 6.632 | 6.538 | 6.600 | 6.600 | 155,111 |
| 2025-01-28 | 6.600 | 6.698 | 6.380 | 6.600 | 6.600 | 64,760 |
| 2025-01-27 | 6.600 | 6.600 | 6.538 | 6.600 | 6.600 | 40,039 |
| 2025-01-24 | 6.698 | 6.698 | 6.525 | 6.600 | 6.600 | 205,136 |
| 2025-01-23 | 6.850 | 7.000 | 6.200 | 6.750 | 6.750 | 3,322,723 |
| 2025-01-22 | 6.850 | 6.924 | 6.703 | 6.850 | 6.850 | 2,148 |
| 2025-01-21 | 6.850 | 6.950 | 6.700 | 6.850 | 6.850 | 59,751 |
| 2025-01-20 | 6.850 | 6.955 | 6.700 | 6.850 | 6.850 | 219,973 |
| 2025-01-17 | 6.850 | 6.850 | 6.703 | 6.850 | 6.850 | 5,306 |
| 2025-01-16 | 6.750 | 7.148 | 6.700 | 6.850 | 6.850 | 177,204 |
| 2025-01-15 | 6.750 | 6.790 | 6.525 | 6.750 | 6.750 | 615,604 |
| 2025-01-14 | 6.750 | 6.880 | 6.500 | 6.750 | 6.750 | 552,636 |
| 2025-01-13 | 7.000 | 7.500 | 6.600 | 7.000 | 7.000 | 2,629,490 |
| 2025-01-10 | 7.581 | 7.581 | 6.250 | 6.250 | 6.250 | 1,422,040 |
| 2025-01-09 | 7.750 | 7.775 | 7.505 | 7.750 | 7.750 | 367,813 |
| 2025-01-08 | 8.020 | 8.020 | 7.660 | 7.750 | 7.750 | 103,333 |
| 2025-01-07 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 42,882 |
| 2025-01-06 | 8.250 | 8.400 | 8.005 | 8.250 | 8.250 | 168,387 |
| 2025-01-03 | 8.250 | 8.500 | 8.000 | 8.500 | 8.500 | 36,219 |
| 2025-01-02 | 8.250 | 8.270 | 8.000 | 8.250 | 8.250 | 231,741 |
| 2024-12-30 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 420 |
| 2024-12-27 | 8.250 | 8.425 | 8.040 | 8.250 | 8.250 | 64,523 |
| 2024-12-24 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 35,706 |
| 2024-12-23 | 8.250 | 8.300 | 8.060 | 8.250 | 8.250 | 112,517 |
| 2024-12-20 | 8.250 | 8.495 | 8.050 | 8.250 | 8.250 | 834,668 |
| 2024-12-19 | 8.500 | 8.500 | 8.005 | 8.250 | 8.250 | 174,710 |
| 2024-12-18 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 253,099 |
| 2024-12-17 | 8.750 | 8.790 | 8.500 | 8.750 | 8.750 | 74,337 |
| 2024-12-16 | 8.750 | 9.000 | 8.480 | 8.480 | 8.480 | 48,239 |
| 2024-12-13 | 8.750 | 8.800 | 8.525 | 8.750 | 8.750 | 162,634 |
| 2024-12-12 | 8.750 | 8.840 | 8.340 | 8.750 | 8.750 | 141,269 |
| 2024-12-11 | 8.750 | 9.000 | 8.525 | 8.750 | 8.750 | 9,265 |
| 2024-12-10 | 8.750 | 8.950 | 8.340 | 8.340 | 8.340 | 115,061 |
| 2024-12-09 | 9.000 | 9.000 | 8.500 | 8.750 | 8.750 | 351,246 |
| 2024-12-06 | 9.100 | 9.100 | 8.708 | 9.100 | 9.100 | 77,200 |
| 2024-12-05 | 9.100 | 9.100 | 8.700 | 9.100 | 9.100 | 288,009 |
| 2024-12-04 | 9.100 | 9.500 | 9.000 | 9.100 | 9.100 | 30,351 |
| 2024-12-03 | 9.100 | 9.180 | 8.700 | 9.100 | 9.100 | 82,983 |
| 2024-12-02 | 9.100 | 9.500 | 8.700 | 9.100 | 9.100 | 53,994 |
| 2024-11-29 | 9.100 | 9.180 | 8.708 | 9.100 | 9.100 | 1,528,426 |
| 2024-11-28 | 9.100 | 9.100 | 8.700 | 9.000 | 9.000 | 8,625,348 |
| 2024-11-27 | 9.100 | 9.100 | 8.780 | 9.100 | 9.100 | 24,296 |
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.