Sunda Energy Plc (AIM:SNDA)
London · Delayed Price · Currency is GBP · Price in GBX 2.120
-0.080 (-3.64%)
At close: Aug 21, 2026
Sunda Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.10 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | 800,910 |
| Aug 20, 2026 | 2.10 | 2.18 | 2.10 | 2.20 | 2.20 | - | 353,003 |
| Aug 19, 2026 | 2.03 | 2.20 | 2.00 | 2.20 | 2.20 | 4.76% | 1,716,408 |
| Aug 18, 2026 | 2.28 | 2.28 | 2.28 | 2.10 | 2.10 | -4.55% | 2,403,501 |
| Aug 17, 2026 | 2.30 | 2.40 | 2.10 | 2.20 | 2.20 | -6.38% | 3,618,543 |
| Aug 14, 2026 | 2.57 | 2.22 | 2.20 | 2.35 | 2.35 | -6.00% | 9,183,091 |
| Aug 13, 2026 | 1.50 | 2.50 | 1.40 | 2.50 | 2.50 | 78.57% | 39,698,247 |
| Aug 12, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,304,246 |
| Aug 11, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,571,600 |
| Aug 10, 2026 | 1.45 | 1.50 | 1.30 | 1.40 | 1.40 | -3.45% | 577,323 |
| Aug 7, 2026 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | - | 628,818 |
| Aug 6, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 641,395 |
| Aug 5, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 2,516,375 |
| Aug 4, 2026 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -6.45% | 3,303,472 |
| Aug 3, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 420,464 |
| Jul 31, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 2,592,289 |
| Jul 30, 2026 | 1.40 | 1.60 | 1.30 | 1.55 | 1.55 | 17.42% | 4,647,057 |
| Jul 29, 2026 | 1.57 | 1.49 | 1.32 | 1.32 | 1.32 | 22.79% | 10,151,744 |
| Jul 28, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | -2.27% | 1,559,987 |
| Jul 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.33% | 1,596,199 |
| Jul 24, 2026 | 1.08 | 1.15 | 1.09 | 1.08 | 1.08 | -3.15% | 4,271,296 |
| Jul 23, 2026 | 1.05 | 1.20 | 1.00 | 1.11 | 1.11 | 4.72% | 2,169,329 |
| Jul 22, 2026 | 1.05 | 1.10 | 1.00 | 1.06 | 1.06 | 0.95% | 2,738,502 |
| Jul 21, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 294,392 |
| Jul 20, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 2,623,254 |
| Jul 17, 2026 | 1.05 | 1.16 | 1.00 | 1.05 | 1.05 | - | 7,278,815 |
| Jul 16, 2026 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | -2.33% | 205,878 |
| Jul 15, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 1,029,368 |
| Jul 14, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 793,803 |
| Jul 13, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 2,104,513 |
| Jul 10, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 6,628,156 |
| Jul 9, 2026 | 1.15 | 1.20 | 1.00 | 1.08 | 1.08 | -8.51% | 3,941,803 |
| Jul 8, 2026 | 1.30 | 1.40 | 1.15 | 1.18 | 1.18 | -9.62% | 547,130 |
| Jul 7, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 638,529 |
| Jul 6, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | -5.45% | 1,794,558 |
| Jul 3, 2026 | 1.30 | 1.40 | 1.20 | 1.38 | 1.38 | 5.77% | 1,370,752 |
| Jul 2, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,124,890 |
| Jul 1, 2026 | 1.35 | 1.50 | 1.20 | 1.30 | 1.30 | -3.70% | 413,711 |
| Jun 30, 2026 | 1.15 | 1.50 | 1.10 | 1.35 | 1.35 | 21.18% | 3,751,156 |
| Jun 29, 2026 | 1.20 | 1.30 | 1.10 | 1.11 | 1.11 | -7.17% | 703,535 |
| Jun 26, 2026 | 1.15 | 1.30 | 1.10 | 1.20 | 1.20 | 3.27% | 3,950,574 |
| Jun 25, 2026 | 1.35 | 1.40 | 1.10 | 1.16 | 1.16 | -14.05% | 10,008,166 |
| Jun 24, 2026 | 1.33 | 1.35 | 1.35 | 1.35 | 1.35 | -7.65% | 2,441,730 |
| Jun 23, 2026 | 1.60 | 1.70 | 1.40 | 1.46 | 1.46 | -8.50% | 1,638,526 |
| Jun 22, 2026 | 1.50 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 3,470,899 |
| Jun 19, 2026 | 1.35 | 1.60 | 0.91 | 1.55 | 1.55 | -27.91% | 36,149,140 |
| Jun 18, 2026 | 2.05 | 2.30 | 1.70 | 2.15 | 2.15 | 4.37% | 7,106,913 |
| Jun 17, 2026 | 2.70 | 2.90 | 2.00 | 2.06 | 2.06 | -19.22% | 10,533,840 |
| Jun 16, 2026 | 1.60 | 2.67 | 1.60 | 2.55 | 2.55 | 59.37% | 9,196,271 |
| Jun 15, 2026 | 1.58 | 1.70 | 1.50 | 1.60 | 1.60 | 1.59% | 945,399 |