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 333.33 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 310.08 GBp, while 1000 GBp invested 1 year ago would be worth 1,567.4 GBp. This corresponds to total returns of -66.67%, -68.99%, 56.74%, respectively, with annualized returns of -13.04%, -20.87%, 56.74%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 9.75 | 9.75 | 9.75 | 9.85 | 9.71 | 84,260 |
| November 09, 2026 | 9.75 | 9.6 | 9.6 | 10 | 9.5 | 809,650 |
| November 06, 2026 | 9.75 | 9.75 | 9.75 | 9.8 | 9.5 | 148,212 |
| November 05, 2026 | 10 | 9.7 | 9.7 | 10 | 9.42 | 3.75M |
| November 04, 2026 | 10 | 10 | 10 | 10.19 | 9.65 | 141,393 |
| November 03, 2026 | 10.25 | 10 | 10 | 10.5 | 10 | 211,608 |
| November 02, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 309,806 |
| October 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| October 29, 2026 | 10.25 | 10.25 | 10.25 | 10.33 | 10 | 96,810 |
| October 28, 2026 | 10.25 | 10.25 | 10.25 | 10.38 | 10 | 141,741 |
| October 27, 2026 | 10.25 | 10.25 | 10.25 | 10.4 | 10.13 | 124,354 |
| October 26, 2026 | 10.25 | 10.25 | 10.25 | 10.49 | 10.13 | 62,190 |
| October 23, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10.11 | 81,672 |
| October 22, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 67,810 |
| October 21, 2026 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 216,341 |
| October 20, 2026 | 10.25 | 10.25 | 10.25 | 10.4 | 10 | 881,075 |
| October 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10 | 2,202 |
| October 16, 2026 | 10.5 | 10.25 | 10.25 | 10.85 | 10.15 | 171,637 |
| October 15, 2026 | 9.75 | 10 | 10 | 10.5 | 9.5 | 1.22M |
| October 14, 2026 | 10.75 | 9.75 | 9.75 | 11 | 9.5 | 1.03M |
| October 13, 2026 | 10.75 | 10.75 | 10.75 | 10.79 | 10.5 | 120,433 |
| October 12, 2026 | 10.75 | 10.75 | 10.75 | 10.89 | 10.5 | 78,794 |
| October 09, 2026 | 11.25 | 10.75 | 10.75 | 11.5 | 10.5 | 196,458 |
| October 08, 2026 | 12.25 | 11.25 | 11.25 | 12.25 | 10.8 | 632,554 |
| October 07, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12 | 15,500 |
| October 06, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12 | 48,255 |
| October 05, 2026 | 12.75 | 12.25 | 12.25 | 13 | 12 | 309,520 |
| October 02, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.51 | 2,906 |
| October 01, 2026 | 12.75 | 12.75 | 12.75 | 13 | 12.5 | 221,011 |
| September 30, 2026 | 12.75 | 12.75 | 12.75 | 13 | 12.5 | 491,976 |
| September 29, 2026 | 12.75 | 12.75 | 12.75 | 13 | 12.66 | 4,370 |
| September 28, 2026 | 12.75 | 12.75 | 12.75 | 12.99 | 12.5 | 103,729 |
| September 25, 2026 | 12.75 | 12.75 | 12.75 | 13 | 12.58 | 68,192 |
| September 24, 2026 | 12.75 | 12.75 | 12.75 | 13 | 12.5 | 229,229 |
| September 23, 2026 | 13.5 | 12.75 | 12.75 | 13.5 | 12.65 | 231,677 |
| September 22, 2026 | 13.75 | 13.5 | 13.5 | 14 | 13 | 69,577 |
| September 21, 2026 | 13.66 | 13.75 | 13.75 | 14 | 13.5 | 91,964 |
| September 18, 2026 | 13.5 | 13.7 | 13.7 | 13.99 | 13.5 | 29,557 |
| September 17, 2026 | 13.75 | 13.75 | 13.75 | 13.99 | 13.51 | 429,452 |
| September 16, 2026 | 13.75 | 13.75 | 13.75 | 14 | 13.64 | 45,345 |
| September 15, 2026 | 13.75 | 13.75 | 13.75 | 14 | 13.5 | 403,842 |
| September 11, 2026 | 13.75 | 13.75 | 13.75 | 14 | 13.5 | 266,662 |
| September 10, 2026 | 13.75 | 13.75 | 13.75 | 14 | 13.5 | 94,573 |
| September 09, 2026 | 13.5 | 13.75 | 13.75 | 14 | 13 | 147,179 |
| September 08, 2026 | 13.5 | 13.5 | 13.5 | 14 | 13 | 96,294 |
| September 07, 2026 | 13.25 | 13.5 | 13.5 | 13.5 | 13 | 108,701 |
| September 04, 2026 | 13.25 | 13.25 | 13.25 | 13.4 | 13 | 137,005 |
| September 03, 2026 | 13.25 | 13.25 | 13.25 | 13.5 | 13 | 54,544 |
| September 02, 2026 | 13.25 | 13.25 | 13.25 | 13.49 | 13 | 31,993 |
| September 01, 2026 | 13.25 | 13.25 | 13.25 | 13.49 | 13.22 | 85,393 |
| August 28, 2026 | 13.25 | 13.25 | 13.25 | 13.38 | 13 | 460,120 |
| August 27, 2026 | 13.25 | 13.25 | 13.25 | 13.5 | 13 | 69,070 |
| August 26, 2026 | 13 | 13.25 | 13.25 | 13.5 | 12.92 | 172,120 |
| August 25, 2026 | 13 | 13 | 13 | 13.5 | 12.6 | 193,941 |
| August 24, 2026 | 13 | 13 | 13 | 13.4 | 12.5 | 168,559 |
| August 21, 2026 | 12.75 | 13 | 13 | 13.5 | 12.5 | 79,704 |
| August 20, 2026 | 12.75 | 12.75 | 12.75 | 13 | 12.5 | 30,777 |
| August 19, 2026 | 12.75 | 12.75 | 12.75 | 12.95 | 12.5 | 895 |
| August 18, 2026 | 12.75 | 12.75 | 12.75 | 13 | 12.54 | 576,949 |
| August 17, 2026 | 12.75 | 12.75 | 12.75 | 13 | 12.5 | 177,408 |
AD
