Sunda Energy Plc (AIM:SNDA)
London · Delayed Price · Currency is GBP · Price in GBX 1.820
-0.030 (-1.62%)
At close: May 27, 2026
Sunda Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.85 | 1.95 | 1.80 | 1.82 | 1.82 | -1.62% | 3,094,359 |
| May 26, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 238,556 |
| May 22, 2026 | 1.78 | 1.90 | 1.75 | 1.85 | 1.85 | 1.65% | 8,185,408 |
| May 21, 2026 | 1.85 | 1.90 | 1.75 | 1.82 | 1.82 | -1.62% | 2,371,192 |
| May 20, 2026 | 1.93 | 1.95 | 1.80 | 1.85 | 1.85 | -2.63% | 652,469 |
| May 19, 2026 | 1.93 | 1.95 | 1.88 | 1.90 | 1.90 | -1.30% | 2,288,010 |
| May 18, 2026 | 2.15 | 2.20 | 1.88 | 1.93 | 1.93 | -10.47% | 4,646,418 |
| May 15, 2026 | 2.30 | 2.40 | 2.10 | 2.15 | 2.15 | -6.52% | 1,008,243 |
| May 14, 2026 | 2.35 | 2.40 | 2.20 | 2.30 | 2.30 | - | 2,112,276 |
| May 13, 2026 | 2.15 | 2.40 | 2.10 | 2.30 | 2.30 | 6.98% | 1,705,345 |
| May 12, 2026 | 2.20 | 2.20 | 2.10 | 2.15 | 2.15 | - | 998,429 |
| May 11, 2026 | 2.05 | 2.20 | 2.00 | 2.15 | 2.15 | 4.88% | 3,782,836 |
| May 8, 2026 | 2.20 | 2.26 | 2.00 | 2.05 | 2.05 | -5.96% | 2,747,095 |
| May 7, 2026 | 2.20 | 2.30 | 2.10 | 2.18 | 2.18 | -0.91% | 3,209,805 |
| May 6, 2026 | 2.40 | 2.50 | 2.10 | 2.20 | 2.20 | -9.58% | 4,679,275 |
| May 5, 2026 | 2.90 | 2.82 | 2.37 | 2.43 | 2.43 | -16.10% | 3,089,080 |
| May 1, 2026 | 2.90 | 3.00 | 2.72 | 2.90 | 2.90 | - | 968,507 |
| Apr 30, 2026 | 2.90 | 3.00 | 2.73 | 2.90 | 2.90 | - | 777,524 |
| Apr 29, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -6.45% | 521,725 |
| Apr 28, 2026 | 2.90 | 3.14 | 2.80 | 3.10 | 3.10 | 6.90% | 264,212 |
| Apr 27, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,815,235 |
| Apr 24, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,138,392 |
| Apr 23, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 254,581 |
| Apr 22, 2026 | 2.90 | 3.00 | 2.85 | 2.90 | 2.90 | - | 916,584 |
| Apr 21, 2026 | 2.95 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,540,537 |
| Apr 20, 2026 | 3.20 | 3.50 | 2.90 | 2.90 | 2.90 | -9.38% | 616,125 |
| Apr 17, 2026 | 3.20 | 3.50 | 2.90 | 3.20 | 3.20 | - | 789,577 |
| Apr 16, 2026 | 2.95 | 3.50 | 2.80 | 3.20 | 3.20 | 10.34% | 855,896 |
| Apr 15, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 2,153,440 |
| Apr 14, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,059,299 |
| Apr 13, 2026 | 2.90 | 3.50 | 2.80 | 2.90 | 2.90 | - | 2,985,401 |
| Apr 10, 2026 | 3.25 | 3.50 | 2.80 | 2.90 | 2.90 | -9.38% | 1,681,774 |
| Apr 9, 2026 | 3.25 | 3.50 | 3.00 | 3.20 | 3.20 | - | 1,688,846 |
| Apr 8, 2026 | 3.75 | 4.00 | 3.00 | 3.20 | 3.20 | -8.57% | 5,646,549 |
| Apr 7, 2026 | 3.75 | 4.50 | 3.50 | 3.50 | 3.50 | -5.41% | 2,040,609 |
| Apr 2, 2026 | 3.90 | 4.30 | 3.50 | 3.70 | 3.70 | -2.63% | 1,008,908 |
| Apr 1, 2026 | 3.50 | 4.50 | 3.00 | 3.80 | 3.80 | 8.57% | 2,856,936 |
| Mar 31, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 594,916 |
| Mar 30, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 186,504 |
| Mar 27, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 1,003,220 |
| Mar 26, 2026 | 3.10 | 4.00 | 2.80 | 3.50 | 3.50 | 12.90% | 1,371,028 |
| Mar 25, 2026 | 3.10 | 3.50 | 2.70 | 3.10 | 3.10 | -11.43% | 200,597 |
| Mar 24, 2026 | 3.10 | 3.50 | 2.70 | 3.50 | 3.50 | 12.90% | 1,305,904 |
| Mar 23, 2026 | 3.00 | 3.50 | 2.50 | 3.10 | 3.10 | 3.33% | 1,361,581 |
| Mar 20, 2026 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | - | 551,131 |
| Mar 19, 2026 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | - | 90,098 |
| Mar 18, 2026 | 3.25 | 3.50 | 2.71 | 3.00 | 3.00 | -6.25% | 578,467 |
| Mar 17, 2026 | 3.00 | 3.50 | 2.50 | 3.20 | 3.20 | 6.67% | 1,125,983 |
| Mar 16, 2026 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | - | 916,421 |
| Mar 13, 2026 | 3.25 | 3.50 | 2.50 | 3.00 | 3.00 | -6.25% | 828,355 |