Sundae Bar Plc (AIM:SBAR)
London · Delayed Price · Currency is GBP · Price in GBX 4.390
-0.010 (-0.23%)
Last updated: May 28, 2026, 12:56 PM GMT
Sundae Bar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.35 | 4.35 | 4.21 | 4.40 | 4.40 | 1.15% | 111,000 |
| May 26, 2026 | 4.26 | 4.28 | 4.26 | 4.35 | 4.35 | - | 64,130 |
| May 22, 2026 | 4.35 | 4.21 | 4.21 | 4.35 | 4.35 | - | 2,341 |
| May 21, 2026 | 4.35 | 4.26 | 4.26 | 4.35 | 4.35 | - | 15,937 |
| May 20, 2026 | 4.35 | 4.50 | 4.21 | 4.35 | 4.35 | - | 4,204,640 |
| May 19, 2026 | 4.35 | 4.28 | 4.21 | 4.35 | 4.35 | - | 24,033 |
| May 18, 2026 | 4.35 | 4.50 | 4.21 | 4.35 | 4.35 | - | 1,847,076 |
| May 15, 2026 | 4.35 | 4.32 | 4.20 | 4.35 | 4.35 | - | 61,327 |
| May 14, 2026 | 4.35 | 4.45 | 4.20 | 4.35 | 4.35 | - | 94,743 |
| May 13, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 1,173,900 |
| May 12, 2026 | 4.35 | 4.21 | 4.21 | 4.35 | 4.35 | - | 2,314 |
| May 11, 2026 | 4.35 | 4.50 | 4.21 | 4.35 | 4.35 | - | 4,108,594 |
| May 8, 2026 | 4.35 | 4.21 | 4.20 | 4.35 | 4.35 | - | 10,710 |
| May 7, 2026 | 4.35 | 4.21 | 4.20 | 4.35 | 4.35 | - | 11,880 |
| May 6, 2026 | 4.35 | 4.35 | 4.21 | 4.35 | 4.35 | - | 3,413 |
| May 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 1, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 103,876 |
| Apr 30, 2026 | 4.35 | 4.35 | 4.21 | 4.35 | 4.35 | - | 1,371 |
| Apr 29, 2026 | 4.35 | 4.20 | 4.20 | 4.35 | 4.35 | - | 10,446 |
| Apr 28, 2026 | 4.35 | 4.50 | 4.35 | 4.35 | 4.35 | - | 370,058 |
| Apr 27, 2026 | 4.35 | 4.21 | 4.21 | 4.35 | 4.35 | - | 4,703 |
| Apr 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Apr 23, 2026 | 4.41 | 4.41 | 3.88 | 4.35 | 4.35 | -2.25% | 156,456 |
| Apr 22, 2026 | 4.45 | 4.41 | 4.41 | 4.45 | 4.45 | 1.14% | 30,777 |
| Apr 21, 2026 | 4.40 | 4.31 | 4.20 | 4.40 | 4.40 | - | 17,999,920 |
| Apr 20, 2026 | 4.40 | 4.50 | 4.31 | 4.40 | 4.40 | - | 10,740 |
| Apr 17, 2026 | 4.31 | 4.50 | 4.20 | 4.40 | 4.40 | - | 3,122,476 |
| Apr 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 15, 2026 | 4.40 | 4.50 | 4.32 | 4.40 | 4.40 | - | 3,741,508 |
| Apr 14, 2026 | 4.40 | 4.48 | 4.31 | 4.40 | 4.40 | - | 36,000 |
| Apr 13, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 267,970 |
| Apr 10, 2026 | 4.31 | 4.31 | 4.31 | 4.40 | 4.40 | - | 2,400 |
| Apr 9, 2026 | 4.40 | 4.31 | 4.31 | 4.40 | 4.40 | - | 26,133 |
| Apr 8, 2026 | 4.40 | 4.31 | 4.31 | 4.40 | 4.40 | - | 38,261 |
| Apr 7, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 2,073,100 |
| Apr 2, 2026 | 4.40 | 4.31 | 4.30 | 4.40 | 4.40 | - | 147,841 |
| Apr 1, 2026 | 3.75 | 4.59 | 3.55 | 4.40 | 4.40 | 17.33% | 1,422,571 |
| Mar 31, 2026 | 4.60 | 4.60 | 3.53 | 3.75 | 3.75 | -21.05% | 770,717 |
| Mar 30, 2026 | 5.05 | 5.10 | 4.80 | 4.75 | 4.75 | -5.94% | 111,040 |
| Mar 27, 2026 | 5.05 | 4.90 | 4.90 | 5.05 | 5.05 | - | 23,269 |
| Mar 26, 2026 | 5.05 | 4.91 | 4.90 | 5.05 | 5.05 | - | 210,067 |
| Mar 25, 2026 | 5.05 | 4.90 | 4.90 | 5.05 | 5.05 | - | 20,000 |
| Mar 24, 2026 | 5.05 | 4.90 | 4.90 | 5.05 | 5.05 | - | 20,000 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.90 | 5.05 | 5.05 | - | 18,278 |
| Mar 20, 2026 | 5.05 | 4.90 | 4.90 | 5.05 | 5.05 | - | 10,000 |
| Mar 19, 2026 | 5.05 | 5.05 | 4.90 | 5.05 | 5.05 | - | 20,706 |
| Mar 18, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 150,322 |
| Mar 17, 2026 | 5.05 | 4.91 | 4.90 | 5.05 | 5.05 | 2.02% | 25,376 |
| Mar 16, 2026 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | - | 22,534 |
| Mar 13, 2026 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | - | 10,000 |