Sosandar Plc (SOS.L) LSE
6.25
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
6.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 365,779 |
| April 01, 2026 | 6.25 | 6.25 | 6.25 | 6.4 | 6.15 | 1.5M |
| March 31, 2026 | 6 | 6.25 | 6.25 | 6.4 | 6 | 135,797 |
| March 30, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6.01 | 560,711 |
| March 27, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 472,143 |
| March 26, 2026 | 6.25 | 6.25 | 6.25 | 6.49 | 6.1 | 227,010 |
| March 25, 2026 | 6.25 | 6.25 | 6.25 | 6.49 | 6.13 | 859,437 |
| March 24, 2026 | 6.25 | 6.25 | 6.25 | 6.4 | 6.11 | 133,723 |
| March 23, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.01 | 322,803 |
| March 20, 2026 | 6.5 | 6.5 | 6.5 | 6.5 | 6 | 92,683 |
| March 19, 2026 | 6.75 | 6.5 | 6.5 | 6.75 | 6 | 279,807 |
| March 18, 2026 | 6.99 | 6.75 | 6.75 | 7 | 6.55 | 515,707 |
| March 17, 2026 | 6.75 | 6.75 | 6.75 | 7 | 6.55 | 236,064 |
| March 16, 2026 | 7 | 6.75 | 6.75 | 7.5 | 6.56 | 305,107 |
| March 13, 2026 | 7 | 7 | 7 | 7 | 6.55 | 331,732 |
| March 12, 2026 | 7 | 7 | 7 | 7.5 | 6.55 | 354,985 |
| March 11, 2026 | 7 | 7 | 7 | 7.5 | 6.5 | 1.16M |
| March 10, 2026 | 7 | 7 | 7 | 7.5 | 6.55 | 266,996 |
| March 09, 2026 | 7 | 7 | 7 | 7 | 6.66 | 206,831 |
| March 06, 2026 | 7.25 | 7 | 7 | 7.25 | 7 | 49,414 |
| March 05, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.1 | 200,000 |
| March 04, 2026 | 7.25 | 7.25 | 7.25 | 7.26 | 7.14 | 780,000 |
| March 03, 2026 | 7.25 | 7.25 | 7.25 | 7.33 | 7.01 | 642,521 |
| March 02, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7.17 | 1.38M |
| February 27, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 1.77M |
| February 26, 2026 | 7.25 | 7.25 | 7.25 | 7.4 | 7.17 | 161,404 |
| February 25, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7.1 | 149,352 |
| February 24, 2026 | 7.25 | 7.25 | 7.25 | 7.4 | 7.1 | 156,708 |
| February 23, 2026 | 7.25 | 7.25 | 7.25 | 7.4 | 7.14 | 10,627 |
| February 20, 2026 | 7.25 | 7.25 | 0 | 7.48 | 7.11 | 247,314 |
| February 19, 2026 | 7 | 7 | 0 | 7.25 | 6.75 | 1.31M |
| February 18, 2026 | 7 | 7 | 0 | 7.25 | 6.5 | 133,191 |
| February 17, 2026 | 7 | 7 | 0 | 7.15 | 6.79 | 212,312 |
| February 16, 2026 | 7 | 7 | 0 | 7.15 | 6.77 | 138,536 |
| February 13, 2026 | 7 | 7 | 0 | 7.3 | 6.5 | 310,223 |
| February 12, 2026 | 7.25 | 7 | 0 | 7.5 | 6.94 | 3.19M |
| February 11, 2026 | 7.25 | 7.25 | 0 | 7.5 | 7 | 375,083 |
| February 10, 2026 | 7.25 | 7.25 | 0 | 7.5 | 7.13 | 224,357 |
| February 09, 2026 | 7.25 | 7.25 | 0 | 7.49 | 7 | 96,505 |
| February 06, 2026 | 7.25 | 7.25 | 0 | 7.5 | 7.12 | 2.76M |
| February 05, 2026 | 7.25 | 7.25 | 0 | 7.45 | 7.1 | 378,649 |
| February 04, 2026 | 7.25 | 7.25 | 0 | 7.5 | 7.05 | 647,372 |
| February 03, 2026 | 7.25 | 7.25 | 0 | 7.45 | 7.15 | 66,868 |
| February 02, 2026 | 7.5 | 7.25 | 0 | 7.5 | 7.1 | 30,449 |
| January 30, 2026 | 7.5 | 7.25 | 0 | 7.5 | 7 | 5.84M |
| January 29, 2026 | 7.5 | 7.5 | 0 | 7.5 | 7 | 405,650 |
| January 28, 2026 | 7.5 | 7.5 | 0 | 8 | 7 | 1.63M |
| January 27, 2026 | 7.5 | 7.5 | 0 | 7.75 | 7 | 245,327 |
| January 26, 2026 | 7.5 | 7.5 | 0 | 7.9 | 7.23 | 896,336 |
| January 23, 2026 | 7.5 | 7.5 | 0 | 8 | 7.34 | 104,774 |
| January 22, 2026 | 7.5 | 7.5 | 0 | 8 | 7.34 | 57,931 |
| January 21, 2026 | 7.5 | 7.5 | 0 | 7.95 | 7 | 168,516 |
| January 20, 2026 | 7.5 | 7.5 | 0 | 7.95 | 7.1 | 1.39M |
| January 19, 2026 | 7.5 | 7.5 | 0 | 8 | 7.5 | 120,125 |
| January 16, 2026 | 7.5 | 7.5 | 0 | 7.75 | 7.5 | 1.2M |
| January 15, 2026 | 7 | 7.5 | 0 | 7.95 | 6.5 | 711,775 |
| January 14, 2026 | 6.75 | 7.4 | 0 | 7.4 | 6.65 | 3.44M |
| January 13, 2026 | 8.16 | 6.75 | 0 | 8.16 | 6.72 | 2.66M |
| January 12, 2026 | 8 | 8 | 0 | 8.17 | 7.5 | 146,111 |
| January 09, 2026 | 8 | 8 | 0 | 8.5 | 7.5 | 100,931 |