Sosandar Plc (AIM:SOS)
London · Delayed Price · Currency is GBP · Price in GBX 6.55
+0.30 (4.80%)
Oct 31, 2025, 6:21 PM GMT+1
Sosandar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.25 | 6.55 | 6.00 | 6.55 | 6.55 | 4.80% | 582,141 |
| Oct 30, 2025 | 7.50 | 7.50 | 6.25 | 6.25 | 6.25 | -16.67% | 555,880 |
| Oct 29, 2025 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 409,656 |
| Oct 28, 2025 | 7.50 | 7.57 | 7.03 | 7.25 | 7.25 | -3.33% | 268,123 |
| Oct 27, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 410,601 |
| Oct 24, 2025 | 7.25 | 7.52 | 7.25 | 7.50 | 7.50 | 3.45% | 1,245,220 |
| Oct 23, 2025 | 6.75 | 7.50 | 6.51 | 7.25 | 7.25 | 7.41% | 436,565 |
| Oct 22, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 297,981 |
| Oct 21, 2025 | 6.50 | 7.00 | 6.30 | 6.75 | 6.75 | 3.85% | 877,404 |
| Oct 20, 2025 | 6.00 | 7.00 | 5.70 | 6.50 | 6.50 | 8.33% | 1,569,671 |
| Oct 17, 2025 | 6.00 | 6.00 | 5.50 | 6.00 | 6.00 | - | 6,577,301 |
| Oct 16, 2025 | 6.00 | 6.19 | 5.54 | 6.00 | 6.00 | - | 1,750,229 |
| Oct 15, 2025 | 5.75 | 6.50 | 5.75 | 6.00 | 6.00 | 4.35% | 1,733,352 |
| Oct 14, 2025 | 5.49 | 6.00 | 5.00 | 5.75 | 5.75 | 9.52% | 1,596,696 |
| Oct 13, 2025 | 5.25 | 5.39 | 5.12 | 5.25 | 5.25 | - | 61,648 |
| Oct 10, 2025 | 5.25 | 5.50 | 5.11 | 5.25 | 5.25 | - | 403,446 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 655,025 |
| Oct 8, 2025 | 5.50 | 5.78 | 5.00 | 5.50 | 5.50 | - | 184,800 |
| Oct 7, 2025 | 5.50 | 6.00 | 5.43 | 5.50 | 5.50 | - | 21,221 |
| Oct 6, 2025 | 5.50 | 5.78 | 5.40 | 5.50 | 5.50 | - | 401,260 |
| Oct 3, 2025 | 5.50 | 5.80 | 5.00 | 5.50 | 5.50 | - | 671,644 |
| Oct 2, 2025 | 5.50 | 5.85 | 5.10 | 5.50 | 5.50 | 3.77% | 743,792 |
| Oct 1, 2025 | 5.25 | 5.50 | 5.00 | 5.30 | 5.30 | 0.95% | 10,850,874 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.08 | 5.25 | 5.25 | -4.55% | 696,295 |
| Sep 29, 2025 | 5.50 | 5.90 | 5.00 | 5.50 | 5.50 | - | 217,901 |
| Sep 26, 2025 | 5.50 | 6.00 | 5.32 | 5.50 | 5.50 | - | 89,330 |
| Sep 25, 2025 | 5.50 | 6.00 | 5.15 | 5.50 | 5.50 | - | 404,347 |
| Sep 24, 2025 | 5.00 | 6.00 | 5.00 | 5.50 | 5.50 | 10.00% | 1,841,931 |
| Sep 23, 2025 | 4.75 | 5.39 | 4.75 | 5.00 | 5.00 | 5.26% | 5,198,441 |
| Sep 22, 2025 | 4.75 | 5.00 | 4.72 | 4.75 | 4.75 | - | 5,823,724 |
| Sep 19, 2025 | 4.75 | 5.00 | 4.72 | 4.75 | 4.75 | - | 770,125 |
| Sep 18, 2025 | 4.75 | 5.09 | 4.69 | 4.75 | 4.75 | - | 392,598 |
| Sep 17, 2025 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | -5.00% | 1,655,937 |
| Sep 16, 2025 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | - | 4,080,000 |
| Sep 15, 2025 | 5.00 | 5.19 | 4.70 | 5.00 | 5.00 | - | 51,434 |
| Sep 12, 2025 | 5.50 | 5.50 | 4.50 | 5.00 | 5.00 | -9.09% | 1,807,907 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | - | 467,009 |
| Sep 10, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 221,966 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.15 | 5.50 | 5.50 | - | 401,595 |
| Sep 8, 2025 | 5.50 | 5.72 | 5.02 | 5.50 | 5.50 | - | 1,710,784 |
| Sep 5, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 3,779 |
| Sep 4, 2025 | 5.50 | 5.63 | 5.50 | 5.50 | 5.50 | - | 2 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | - | 167,310 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | - | 54,407 |
| Sep 1, 2025 | 6.00 | 6.00 | 5.10 | 5.50 | 5.50 | - | 1,097,072 |
| Aug 29, 2025 | 5.95 | 5.95 | 5.15 | 5.50 | 5.50 | - | 497,860 |
| Aug 28, 2025 | 5.65 | 5.65 | 5.15 | 5.50 | 5.50 | - | 200,000 |
| Aug 27, 2025 | 5.00 | 5.68 | 5.00 | 5.50 | 5.50 | - | 899,898 |
| Aug 26, 2025 | 5.07 | 6.00 | 5.00 | 5.50 | 5.50 | - | 481,167 |
| Aug 22, 2025 | 5.07 | 6.00 | 4.83 | 5.50 | 5.50 | - | 622,737 |