Sondrel (Holdings) plc (SND.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SND.L Historical Return
If you invested 1000 GBp in Sondrel (Holdings) plc (SND.L) since IPO date, it would be worth 0.24 GBp as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 3 years ago would be worth 0.24 GBp. This corresponds to total returns of -99.98%, -99.98%, respectively, with annualized returns of -89.34%, -93.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SND.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 20, 2024 | 1.13 | 1.38 | 1.38 | 1.38 | 1.13 | 11.41M |
| August 19, 2024 | 1.25 | 1.13 | 1.13 | 1.6 | 1.13 | 3.77M |
| August 16, 2024 | 1.8 | 1.48 | 1.48 | 1.8 | 1.21 | 10.49M |
| August 15, 2024 | 1.78 | 1.78 | 1.78 | 2 | 1.7 | 1.31M |
| August 14, 2024 | 2.35 | 1.85 | 1.85 | 2.4 | 1.78 | 1.61M |
| August 13, 2024 | 2.79 | 2.33 | 2.33 | 2.8 | 2.25 | 2.16M |
| August 12, 2024 | 2.5 | 2.7 | 2.7 | 2.8 | 2.27 | 1.76M |
| August 09, 2024 | 2.35 | 2.6 | 2.6 | 3.5 | 2.35 | 2.91M |
| August 08, 2024 | 2.16 | 2.25 | 2.25 | 2.75 | 2.16 | 575,315 |
| August 07, 2024 | 2.1 | 2.25 | 2.25 | 2.25 | 2 | 310,284 |
| August 06, 2024 | 1.85 | 2.13 | 2.13 | 2.25 | 1.85 | 240,724 |
| August 05, 2024 | 1.83 | 1.88 | 1.88 | 2.25 | 1.75 | 476,319 |
| August 02, 2024 | 1.83 | 2 | 2 | 2.25 | 1.75 | 196,968 |
| August 01, 2024 | 1.8 | 2 | 2 | 2.25 | 1.75 | 341,151 |
| July 31, 2024 | 1.75 | 1.88 | 1.88 | 2 | 1.75 | 114,841 |
| July 30, 2024 | 1.8 | 1.88 | 1.88 | 2 | 1.75 | 254,323 |
| July 29, 2024 | 1.84 | 1.88 | 1.88 | 2.25 | 1.75 | 761,996 |
| July 26, 2024 | 2.32 | 2 | 2 | 2.5 | 1.6 | 2.02M |
| July 25, 2024 | 2.75 | 2.38 | 2.38 | 2.8 | 2.25 | 372,595 |
| July 24, 2024 | 2.73 | 2.75 | 2.75 | 2.92 | 2.34 | 677,485 |
| July 23, 2024 | 2.68 | 2.75 | 2.75 | 3 | 2.68 | 253,018 |
| July 22, 2024 | 3 | 2.75 | 2.75 | 3.5 | 2.26 | 1.81M |
| July 19, 2024 | 3.4 | 3.25 | 3.25 | 3.79 | 2.5 | 5.27M |
| July 18, 2024 | 4 | 3.75 | 3.75 | 5 | 3.5 | 3.14M |
| June 28, 2024 | 4.83 | 5.25 | 5.25 | 5.5 | 4.83 | 676,487 |
| June 27, 2024 | 5.09 | 5 | 5 | 5.2 | 4.5 | 48,357 |
| June 26, 2024 | 5.5 | 5 | 5 | 5.5 | 4.5 | 810,073 |
| June 25, 2024 | 5.5 | 5.25 | 5.25 | 6 | 5 | 457,433 |
| June 24, 2024 | 5.97 | 5.4 | 5.4 | 5.97 | 5.4 | 181,953 |
| June 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| June 20, 2024 | 5.98 | 5.75 | 5.75 | 6 | 5.5 | 467,290 |
| June 19, 2024 | 6.13 | 6.12 | 6.12 | 6.5 | 5.71 | 770,265 |
| June 18, 2024 | 5.7 | 6.25 | 6.25 | 6.5 | 5.7 | 230,814 |
| June 17, 2024 | 5.9 | 5.85 | 5.85 | 6.12 | 5.85 | 169,303 |
| June 14, 2024 | 6 | 5.85 | 5.85 | 6.5 | 5.57 | 536,800 |
| June 13, 2024 | 6 | 6.25 | 6.25 | 6.5 | 5.73 | 1.18M |
| June 12, 2024 | 6.15 | 6.25 | 6.25 | 6.5 | 6 | 1.34M |
| June 11, 2024 | 6.5 | 6.5 | 6.5 | 7 | 6 | 380,971 |
| June 10, 2024 | 6.25 | 6.9 | 6.9 | 7.5 | 5.9 | 1.24M |
| June 07, 2024 | 5.9 | 6.2 | 6.2 | 6.35 | 5.58 | 557,575 |
| June 06, 2024 | 5.63 | 5.5 | 5.5 | 5.75 | 5.5 | 180,032 |
| June 05, 2024 | 5.72 | 5.75 | 5.75 | 5.75 | 5.55 | 225,529 |
| June 04, 2024 | 5.55 | 5.75 | 5.75 | 6 | 5.5 | 425,791 |
| June 03, 2024 | 5.5 | 5.75 | 5.75 | 5.75 | 5.5 | 96,317 |
| May 31, 2024 | 5.5 | 5.75 | 5.75 | 6 | 5.5 | 60,408 |
| May 30, 2024 | 5.6 | 5.75 | 5.75 | 6 | 5.5 | 40,209 |
| May 29, 2024 | 5.74 | 5.75 | 5.75 | 5.75 | 5.28 | 510,923 |
| May 28, 2024 | 5.5 | 5.75 | 5.75 | 6 | 5.5 | 214,028 |
| May 24, 2024 | 5.73 | 5.75 | 5.75 | 6 | 5.5 | 381,085 |
| May 23, 2024 | 5.8 | 5.8 | 5.8 | 6.2 | 5.4 | 1.01M |
| May 22, 2024 | 6.14 | 6 | 6 | 6.5 | 5.65 | 286,569 |
| May 21, 2024 | 6.06 | 6.25 | 6.25 | 6.5 | 6 | 219,913 |
| May 20, 2024 | 6.35 | 6.25 | 6.25 | 6.35 | 6.06 | 449,510 |
| May 17, 2024 | 6.39 | 6.25 | 6.25 | 6.44 | 6.08 | 192,285 |
| May 16, 2024 | 6.25 | 6.25 | 6.25 | 6.5 | 6.08 | 725,206 |
| May 15, 2024 | 6.9 | 6.32 | 6.32 | 7 | 6 | 2.7M |
| May 14, 2024 | 7 | 6.6 | 6.6 | 7.5 | 5.5 | 13.88M |
| May 13, 2024 | 4.55 | 4.6 | 4.6 | 4.7 | 4.5 | 981,749 |
| May 10, 2024 | 4.45 | 4.6 | 4.6 | 4.7 | 4.3 | 874,139 |
| May 09, 2024 | 4.68 | 4.3 | 4.3 | 4.68 | 4.2 | 2.12M |
AD
