Sundae Bar Plc (AIM:SBAR)
London · Delayed Price · Currency is GBP · Price in GBX 8.13
-1.00 (-10.96%)
At close: Aug 21, 2025, 4:30 PM GMT+1
Sundae Bar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 235,540 |
| Aug 21, 2025 | 9.13 | 9.07 | 8.03 | 8.13 | 8.13 | -10.96% | 261,098 |
| Aug 20, 2025 | 9.13 | 9.23 | 8.79 | 9.13 | 9.13 | 3.69% | 87,148 |
| Aug 19, 2025 | 9.25 | 9.20 | 8.50 | 8.80 | 8.80 | -4.86% | 224,745 |
| Aug 18, 2025 | 8.88 | 9.75 | 8.75 | 9.25 | 9.25 | 4.23% | 494,459 |
| Aug 15, 2025 | 9.25 | 9.74 | 8.60 | 8.88 | 8.88 | -4.05% | 535,270 |
| Aug 14, 2025 | 9.75 | 9.90 | 9.00 | 9.25 | 9.25 | -5.13% | 304,219 |
| Aug 13, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 220,215 |
| Aug 12, 2025 | 10.25 | 10.12 | 9.50 | 9.75 | 9.75 | -4.88% | 426,504 |
| Aug 11, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 344,980 |
| Aug 8, 2025 | 9.88 | 10.50 | 9.86 | 10.50 | 10.50 | 5.00% | 307,538 |
| Aug 7, 2025 | 9.88 | 10.00 | 9.83 | 10.00 | 10.00 | 1.27% | 477,985 |
| Aug 6, 2025 | 9.13 | 10.00 | 9.00 | 9.88 | 9.88 | 8.22% | 682,549 |
| Aug 5, 2025 | 10.25 | 10.20 | 8.75 | 9.13 | 9.13 | -10.98% | 2,072,132 |
| Aug 4, 2025 | 10.75 | 10.80 | 9.50 | 10.25 | 10.25 | -6.82% | 831,425 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 461,856 |
| Jul 31, 2025 | 11.00 | 11.10 | 10.51 | 11.00 | 11.00 | - | 297,876 |
| Jul 30, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 212,062 |
| Jul 29, 2025 | 12.25 | 12.24 | 10.07 | 11.00 | 11.00 | -10.20% | 1,030,371 |
| Jul 28, 2025 | 13.00 | 13.25 | 12.01 | 12.25 | 12.25 | -5.77% | 786,724 |
| Jul 25, 2025 | 14.00 | 13.89 | 12.52 | 13.00 | 13.00 | -7.14% | 405,640 |
| Jul 24, 2025 | 13.50 | 14.45 | 13.33 | 14.00 | 14.00 | 3.70% | 1,216,060 |
| Jul 23, 2025 | 12.50 | 13.98 | 12.52 | 13.50 | 13.50 | 8.00% | 739,065 |
| Jul 22, 2025 | 11.75 | 13.00 | 11.66 | 12.50 | 12.50 | 6.38% | 1,280,533 |
| Jul 21, 2025 | 11.50 | 11.88 | 11.02 | 11.75 | 11.75 | 2.17% | 458,907 |
| Jul 18, 2025 | 11.50 | 12.00 | 10.50 | 11.50 | 11.50 | - | 697,258 |
| Jul 17, 2025 | 11.00 | 12.00 | 10.90 | 11.50 | 11.50 | 6.98% | 625,195 |
| Jul 16, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 226,788 |
| Jul 15, 2025 | 10.75 | 10.95 | 10.50 | 10.75 | 10.75 | - | 492,933 |
| Jul 14, 2025 | 10.75 | 11.45 | 10.55 | 10.75 | 10.75 | - | 738,073 |
| Jul 11, 2025 | 11.00 | 11.60 | 10.58 | 10.75 | 10.75 | 4.88% | 650,903 |
| Jul 10, 2025 | 10.25 | 10.45 | 10.00 | 10.25 | 10.25 | - | 326,166 |
| Jul 9, 2025 | 10.25 | 10.15 | 10.00 | 10.25 | 10.25 | - | 281,331 |
| Jul 8, 2025 | 10.25 | 10.18 | 10.00 | 10.25 | 10.25 | - | 149,789 |
| Jul 7, 2025 | 10.25 | 10.23 | 9.66 | 10.25 | 10.25 | - | 234,068 |
| Jul 4, 2025 | 10.25 | 10.45 | 10.00 | 10.25 | 10.25 | - | 168,407 |
| Jul 3, 2025 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | - | 175,174 |
| Jul 2, 2025 | 11.00 | 11.14 | 10.00 | 10.25 | 10.25 | -6.82% | 480,799 |
| Jul 1, 2025 | 11.00 | 11.20 | 10.50 | 11.00 | 11.00 | - | 338,971 |
| Jun 30, 2025 | 10.50 | 11.50 | 8.00 | 11.00 | 11.00 | 4.76% | 718,335 |
| Jun 27, 2025 | 10.50 | 10.50 | 10.05 | 10.50 | 10.50 | - | 213,648 |
| Jun 26, 2025 | 11.50 | 11.90 | 10.00 | 10.50 | 10.50 | -6.67% | 531,276 |
| Jun 25, 2025 | 11.50 | 12.00 | 10.00 | 11.25 | 11.25 | -2.17% | 1,604,649 |
| Jun 24, 2025 | 12.50 | 14.70 | 10.00 | 11.50 | 11.50 | - | 4,437,157 |
| Jun 23, 2025 | 10.75 | 12.99 | 10.62 | 11.50 | 11.50 | 6.98% | 1,763,719 |
| Jun 20, 2025 | 10.75 | 11.00 | 10.88 | 10.75 | 10.75 | - | 59,080 |
| Jun 19, 2025 | 10.50 | 11.00 | 10.61 | 10.75 | 10.75 | 2.38% | 201,287 |
| Jun 18, 2025 | 10.50 | 11.00 | 10.11 | 10.50 | 10.50 | - | 114,561 |
| Jun 17, 2025 | 10.50 | 11.00 | 10.11 | 10.50 | 10.50 | - | 99,740 |
| Jun 16, 2025 | 10.50 | 11.00 | 10.10 | 10.50 | 10.50 | - | 675,077 |