Sosandar Plc (AIM:SOS)
London · Delayed Price · Currency is GBP · Price in GBX 5.14
-0.36 (-6.55%)
Aug 20, 2025, 11:23 AM GMT+1
Sosandar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.00 | 6.00 | 5.00 | 5.50 | 5.50 | 15.79% | 738,088 |
| Aug 18, 2025 | 5.06 | 5.50 | 4.70 | 4.75 | 4.75 | -9.52% | 950,015 |
| Aug 15, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - | 124,381 |
| Aug 14, 2025 | 5.05 | 5.25 | 5.00 | 5.25 | 5.25 | - | 216,683 |
| Aug 13, 2025 | 5.00 | 5.50 | 5.00 | 5.25 | 5.25 | - | 168,034 |
| Aug 12, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - | 66,460 |
| Aug 11, 2025 | 5.00 | 5.33 | 5.00 | 5.25 | 5.25 | - | 68,652 |
| Aug 8, 2025 | 5.00 | 5.37 | 5.00 | 5.25 | 5.25 | - | 56,128 |
| Aug 7, 2025 | 5.10 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 104,074 |
| Aug 6, 2025 | 5.25 | 6.00 | 5.10 | 5.50 | 5.50 | -4.35% | 272,036 |
| Aug 5, 2025 | 5.50 | 5.75 | 5.20 | 5.75 | 5.75 | -4.17% | 176,862 |
| Aug 4, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | - | 30,637 |
| Aug 1, 2025 | 5.72 | 6.00 | 5.50 | 6.00 | 6.00 | - | 143,000 |
| Jul 31, 2025 | 5.75 | 6.50 | 5.50 | 6.00 | 6.00 | - | 2,782,492 |
| Jul 30, 2025 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | - | 265,002 |
| Jul 29, 2025 | 5.80 | 6.00 | 5.35 | 6.00 | 6.00 | 4.35% | 367,484 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.53 | 5.75 | 5.75 | - | 66,163 |
| Jul 25, 2025 | 5.73 | 6.00 | 5.50 | 5.75 | 5.75 | - | 105,647 |
| Jul 24, 2025 | 5.56 | 5.90 | 5.56 | 5.75 | 5.75 | - | 40,322 |
| Jul 23, 2025 | 6.00 | 6.00 | 5.53 | 5.75 | 5.75 | - | 3,535,184 |
| Jul 22, 2025 | 5.72 | 5.75 | 5.25 | 5.75 | 5.75 | - | 187,208 |
| Jul 21, 2025 | 5.73 | 6.00 | 5.50 | 5.75 | 5.75 | - | 146,594 |
| Jul 18, 2025 | 5.55 | 6.00 | 5.50 | 5.75 | 5.75 | - | 444,958 |
| Jul 17, 2025 | 5.55 | 5.85 | 5.55 | 5.75 | 5.75 | - | 526,582 |
| Jul 16, 2025 | 6.01 | 6.50 | 5.61 | 5.75 | 5.75 | -8.00% | 406,151 |
| Jul 15, 2025 | 6.60 | 8.00 | 5.65 | 6.25 | 6.25 | -21.88% | 2,265,362 |
| Jul 14, 2025 | 7.72 | 8.00 | 7.50 | 8.00 | 8.00 | - | 67,314 |
| Jul 11, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 3,060 |
| Jul 10, 2025 | 8.20 | 8.50 | 7.50 | 8.00 | 8.00 | - | 61,669 |
| Jul 9, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 50,035 |
| Jul 8, 2025 | 8.15 | 8.27 | 8.05 | 8.25 | 8.25 | - | 134,369 |
| Jul 7, 2025 | 8.16 | 8.25 | 8.00 | 8.25 | 8.25 | - | 106,633 |
| Jul 4, 2025 | 8.28 | 8.40 | 8.25 | 8.25 | 8.25 | - | 17,180 |
| Jul 3, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | - | 20,101 |
| Jul 2, 2025 | 8.12 | 8.50 | 8.00 | 8.25 | 8.25 | - | 679,174 |
| Jul 1, 2025 | 7.51 | 8.32 | 7.50 | 8.25 | 8.25 | 6.45% | 340,458 |
| Jun 30, 2025 | 8.00 | 8.29 | 7.51 | 7.75 | 7.75 | -6.06% | 405,296 |
| Jun 27, 2025 | 8.01 | 8.32 | 8.01 | 8.25 | 8.25 | 5.10% | 321,412 |
| Jun 26, 2025 | 8.01 | 8.50 | 7.85 | 7.85 | 7.85 | -4.85% | 91,035 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.00 | 8.25 | 8.25 | -2.94% | 168,661 |
| Jun 24, 2025 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 165,524 |
| Jun 23, 2025 | 8.80 | 9.00 | 8.27 | 8.50 | 8.50 | - | 535,888 |
| Jun 20, 2025 | 8.27 | 8.65 | 8.00 | 8.50 | 8.50 | - | 213,461 |
| Jun 19, 2025 | 8.51 | 9.00 | 8.26 | 8.50 | 8.50 | -2.86% | 242,222 |
| Jun 18, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | - | 192,460 |
| Jun 17, 2025 | 8.60 | 9.00 | 8.51 | 8.75 | 8.75 | - | 123,615 |
| Jun 16, 2025 | 8.68 | 8.99 | 8.60 | 8.75 | 8.75 | - | 205,629 |
| Jun 13, 2025 | 8.50 | 8.99 | 8.50 | 8.75 | 8.75 | - | 44,547 |
| Jun 12, 2025 | 8.99 | 9.00 | 8.68 | 8.75 | 8.75 | - | 253,665 |
| Jun 11, 2025 | 8.67 | 9.00 | 8.50 | 8.75 | 8.75 | - | 62,746 |