Sundae Bar AI PLC (AIM:SBAR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.936
-0.314 (-7.39%)
At close: Nov 6, 2026
Sundae Bar AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.00 | 4.00 | 3.70 | 3.94 | 3.94 | -7.39% | 5,635,470 |
| Nov 5, 2026 | 4.25 | 4.01 | 4.01 | 4.25 | 4.25 | - | 2,314 |
| Nov 4, 2026 | 4.25 | 4.20 | 4.00 | 4.25 | 4.25 | - | 254,193 |
| Nov 3, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 150,000 |
| Nov 2, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 50,000 |
| Oct 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 29, 2026 | 4.30 | 4.17 | 3.90 | 4.25 | 4.25 | -1.16% | 508,595 |
| Oct 28, 2026 | 4.30 | 4.23 | 4.11 | 4.30 | 4.30 | - | 21,645 |
| Oct 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 26, 2026 | 4.30 | 4.25 | 4.14 | 4.30 | 4.30 | - | 14,165 |
| Oct 23, 2026 | 4.30 | 4.14 | 4.10 | 4.30 | 4.30 | - | 56,842 |
| Oct 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 21, 2026 | 4.30 | 4.50 | 4.43 | 4.30 | 4.30 | - | 3,000,000 |
| Oct 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 16, 2026 | 4.50 | 4.50 | 4.14 | 4.30 | 4.30 | - | 4,504,524 |
| Oct 15, 2026 | 4.14 | 4.22 | 4.14 | 4.30 | 4.30 | - | 11,099 |
| Oct 14, 2026 | 4.14 | 4.14 | 4.14 | 4.30 | 4.30 | - | 21,508 |
| Oct 13, 2026 | 4.22 | 4.22 | 4.14 | 4.30 | 4.30 | - | 750 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.50 | 4.30 | 4.30 | - | 112,000 |
| Oct 9, 2026 | 4.22 | 4.22 | 4.22 | 4.30 | 4.30 | - | 11,670 |
| Oct 8, 2026 | 4.14 | 4.50 | 4.14 | 4.30 | 4.30 | - | 1,802,999 |
| Oct 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 6, 2026 | 4.14 | 4.22 | 4.14 | 4.30 | 4.30 | - | 10,433 |
| Oct 5, 2026 | 4.30 | 4.30 | 4.22 | 4.30 | 4.30 | - | 2,751,210 |
| Oct 2, 2026 | 4.25 | 4.25 | 4.25 | 4.30 | 4.30 | - | 9,250 |
| Oct 1, 2026 | 4.20 | 4.25 | 4.14 | 4.30 | 4.30 | 2.38% | 72,736 |
| Sep 30, 2026 | 4.30 | 4.30 | 4.24 | 4.20 | 4.20 | - | 2,840,000 |
| Sep 29, 2026 | 4.25 | 4.30 | 4.14 | 4.20 | 4.20 | - | 2,450,867 |
| Sep 28, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | - | 12,948 |
| Sep 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 24, 2026 | 4.30 | 4.30 | 4.24 | 4.20 | 4.20 | 1.20% | 4,300,000 |
| Sep 23, 2026 | 4.12 | 4.12 | 4.12 | 4.15 | 4.15 | - | 74 |
| Sep 22, 2026 | 4.14 | 4.14 | 4.14 | 4.15 | 4.15 | - | 583 |
| Sep 21, 2026 | 4.15 | 4.30 | 4.02 | 4.15 | 4.15 | - | 3,748,797 |
| Sep 18, 2026 | 4.14 | 4.14 | 4.14 | 4.15 | 4.15 | - | 7,353 |
| Sep 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 16, 2026 | 4.14 | 4.14 | 4.14 | 4.15 | 4.15 | - | 5,538 |
| Sep 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 14, 2026 | 4.14 | 4.15 | 4.00 | 4.15 | 4.15 | - | 3,311,147 |
| Sep 11, 2026 | 4.15 | 4.30 | 4.18 | 4.15 | 4.15 | - | 4,039,617 |
| Sep 10, 2026 | 4.15 | 4.02 | 4.02 | 4.15 | 4.15 | - | 14,000 |
| Sep 9, 2026 | 4.15 | 4.14 | 4.00 | 4.15 | 4.15 | - | 26,019 |
| Sep 8, 2026 | 4.15 | 4.30 | 4.13 | 4.15 | 4.15 | - | 4,483,039 |
| Sep 7, 2026 | 4.15 | 4.30 | 4.24 | 4.15 | 4.15 | - | 4,530,000 |
| Sep 4, 2026 | 4.15 | 4.02 | 4.02 | 4.15 | 4.15 | - | 7,377 |
| Sep 3, 2026 | 4.15 | 4.02 | 4.02 | 4.15 | 4.15 | - | 26,076 |
| Sep 2, 2026 | 4.02 | 4.30 | 4.02 | 4.15 | 4.15 | - | 2,304,960 |
| Sep 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 28, 2026 | 4.15 | 4.02 | 4.02 | 4.15 | 4.15 | - | 22,853 |