Sosandar Plc (SOS.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SOS.L Historical Return
If you invested 1000 GBp in Sosandar Plc (SOS.L) since IPO date, it would be worth 366.67 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 478.26 GBp, while 1000 GBp invested 1 year ago would be worth 1,294.12 GBp. This corresponds to total returns of -63.33%, -52.17%, 29.41%, respectively, with annualized returns of -12.56%, -13.71%, 29.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SOS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 16,192 |
| June 19, 2026 | 11 | 11 | 11 | 11.04 | 10.66 | 29,452 |
| June 18, 2026 | 11 | 11 | 11 | 11 | 10.55 | 20,151 |
| June 17, 2026 | 11 | 10.4 | 10.4 | 11.15 | 10.4 | 205,896 |
| June 16, 2026 | 11 | 11 | 11 | 11.15 | 10.76 | 203,517 |
| June 15, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 136,785 |
| June 12, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 44,845 |
| June 11, 2026 | 11 | 11 | 11 | 11.19 | 10.8 | 44,648 |
| June 10, 2026 | 11 | 11 | 11 | 11.5 | 10.76 | 4.43M |
| June 09, 2026 | 10.75 | 11 | 11 | 11.48 | 10.5 | 466,534 |
| June 08, 2026 | 10.75 | 10.75 | 10.75 | 10.99 | 10.5 | 1.37M |
| June 05, 2026 | 11 | 10.75 | 10.75 | 11.5 | 10.7 | 563,025 |
| June 04, 2026 | 11.5 | 11 | 11 | 11.5 | 10.5 | 34,942 |
| June 03, 2026 | 10.77 | 11 | 11 | 11.5 | 10.5 | 122,040 |
| June 02, 2026 | 10.5 | 10.75 | 10.75 | 11 | 10.33 | 731,367 |
| June 01, 2026 | 10.75 | 10.5 | 10.5 | 11 | 10.23 | 2.81M |
| May 29, 2026 | 11 | 10.75 | 10.75 | 11.5 | 10.5 | 18,917 |
| May 28, 2026 | 11.25 | 11 | 11 | 11.5 | 10.7 | 446,504 |
| May 27, 2026 | 10 | 11.25 | 11.25 | 11.5 | 10 | 1.34M |
| May 26, 2026 | 9.25 | 10.25 | 10.25 | 10.5 | 9.25 | 579,923 |
| May 22, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9.1 | 468,131 |
| May 21, 2026 | 9.35 | 9.25 | 9.25 | 9.35 | 9.14 | 85,327 |
| May 20, 2026 | 9 | 9 | 9 | 9.37 | 8.97 | 508,870 |
| May 19, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 36,542 |
| May 18, 2026 | 8.75 | 9 | 9 | 9.25 | 8.5 | 166,913 |
| May 15, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 495,466 |
| May 14, 2026 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 252,314 |
| May 13, 2026 | 8.75 | 8.75 | 8.75 | 8.9 | 8.5 | 184,043 |
| May 12, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.56 | 260,041 |
| May 11, 2026 | 9 | 8.75 | 8.75 | 9.5 | 8.51 | 146,102 |
| May 08, 2026 | 9 | 8.9 | 8.9 | 9.05 | 8.55 | 240,114 |
| May 07, 2026 | 9 | 8.59 | 8.59 | 9.15 | 8.5 | 530,557 |
| May 06, 2026 | 8.5 | 9 | 9 | 9.25 | 8.5 | 954,261 |
| May 05, 2026 | 8.25 | 8.5 | 8.5 | 9 | 8 | 251,085 |
| May 01, 2026 | 8.25 | 8.25 | 8.25 | 8.48 | 8 | 109,088 |
| April 30, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8.24 | 1.31M |
| April 29, 2026 | 8.22 | 8.25 | 8.25 | 8.48 | 8.15 | 171,477 |
| April 28, 2026 | 8.25 | 8.25 | 8.25 | 8.34 | 8.22 | 244,470 |
| April 27, 2026 | 8.25 | 8.25 | 8.25 | 8.48 | 8.15 | 265,213 |
| April 24, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 379,284 |
| April 23, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8.25 | 415,509 |
| April 22, 2026 | 8.25 | 8.5 | 8.5 | 8.5 | 8 | 208,971 |
| April 21, 2026 | 8.25 | 8.25 | 8.25 | 8.55 | 8 | 313,635 |
| April 20, 2026 | 8.25 | 8.25 | 8.25 | 8.49 | 8.15 | 88,759 |
| April 17, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8.11 | 1.02M |
| April 16, 2026 | 8 | 8.5 | 8.5 | 8.5 | 7.81 | 999,436 |
| April 15, 2026 | 7.25 | 8 | 8 | 8.45 | 7.25 | 866,170 |
| April 14, 2026 | 7 | 7.25 | 7.25 | 7.5 | 6.5 | 986,156 |
| April 13, 2026 | 6.5 | 6.63 | 6.63 | 7 | 6.3 | 14,813 |
| April 10, 2026 | 6.53 | 6.5 | 6.5 | 6.53 | 6.5 | 322,531 |
| April 09, 2026 | 6.25 | 6.25 | 6.25 | 6.49 | 6 | 60,456 |
| April 08, 2026 | 6.25 | 6.25 | 6.25 | 6.49 | 6.19 | 111,895 |
| April 07, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | 285,170 |
| 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 |
AD
