Sosandar Plc (AIM:SOS)
London · Delayed Price · Currency is GBP · Price in GBX 7.13
-0.12 (-1.66%)
Mar 6, 2026, 11:26 AM GMT
Sosandar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | - | 100,000 |
| Mar 4, 2026 | 7.25 | 7.26 | 7.14 | 7.25 | 7.25 | - | 530,000 |
| Mar 3, 2026 | 7.25 | 7.33 | 7.01 | 7.25 | 7.25 | - | 537,521 |
| Mar 2, 2026 | 7.25 | 7.50 | 7.17 | 7.25 | 7.25 | - | 1,377,537 |
| Feb 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 1,264,381 |
| Feb 26, 2026 | 7.25 | 7.40 | 7.17 | 7.25 | 7.25 | - | 161,404 |
| Feb 25, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 124,352 |
| Feb 24, 2026 | 7.25 | 7.40 | 7.10 | 7.25 | 7.25 | - | 156,708 |
| Feb 23, 2026 | 7.14 | 7.40 | 7.14 | 7.25 | 7.25 | - | 10,387 |
| Feb 20, 2026 | 7.25 | 7.48 | 7.11 | 7.25 | 7.25 | 3.57% | 232,314 |
| Feb 19, 2026 | 7.00 | 7.25 | 6.75 | 7.00 | 7.00 | - | 1,307,014 |
| Feb 18, 2026 | 7.00 | 7.25 | 6.50 | 7.00 | 7.00 | - | 133,191 |
| Feb 17, 2026 | 7.00 | 7.15 | 6.79 | 7.00 | 7.00 | - | 165,411 |
| Feb 16, 2026 | 7.00 | 7.15 | 6.77 | 7.00 | 7.00 | - | 138,536 |
| Feb 13, 2026 | 7.00 | 7.30 | 6.50 | 7.00 | 7.00 | - | 310,223 |
| Feb 12, 2026 | 7.25 | 7.50 | 6.94 | 7.00 | 7.00 | -3.45% | 2,041,532 |
| Feb 11, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 275,217 |
| Feb 10, 2026 | 7.42 | 7.50 | 7.13 | 7.25 | 7.25 | - | 224,349 |
| Feb 9, 2026 | 7.25 | 7.49 | 7.00 | 7.25 | 7.25 | - | 71,505 |
| Feb 6, 2026 | 7.25 | 7.50 | 7.12 | 7.25 | 7.25 | - | 1,762,483 |
| Feb 5, 2026 | 7.25 | 7.45 | 7.10 | 7.25 | 7.25 | - | 128,649 |
| Feb 4, 2026 | 7.25 | 7.50 | 7.05 | 7.25 | 7.25 | - | 643,769 |
| Feb 3, 2026 | 7.25 | 7.45 | 7.15 | 7.25 | 7.25 | - | 65,934 |
| Feb 2, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 21,701 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 5,838,776 |
| Jan 29, 2026 | 7.50 | 7.45 | 7.00 | 7.50 | 7.50 | - | 405,650 |
| Jan 28, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 1,633,797 |
| Jan 27, 2026 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 245,310 |
| Jan 26, 2026 | 7.50 | 7.90 | 7.23 | 7.50 | 7.50 | - | 896,336 |
| Jan 23, 2026 | 7.50 | 8.00 | 7.34 | 7.50 | 7.50 | - | 99,894 |
| Jan 22, 2026 | 7.65 | 8.00 | 7.34 | 7.50 | 7.50 | - | 52,931 |
| Jan 21, 2026 | 7.50 | 7.95 | 7.00 | 7.50 | 7.50 | - | 168,516 |
| Jan 20, 2026 | 7.50 | 7.95 | 7.10 | 7.50 | 7.50 | - | 1,391,418 |
| Jan 19, 2026 | 7.50 | 8.00 | 7.68 | 7.50 | 7.50 | - | 120,125 |
| Jan 16, 2026 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | - | 700,000 |
| Jan 15, 2026 | 7.00 | 7.95 | 6.50 | 7.50 | 7.50 | 1.35% | 711,775 |
| Jan 14, 2026 | 6.75 | 7.50 | 6.65 | 7.40 | 7.40 | 9.63% | 3,435,910 |
| Jan 13, 2026 | 8.00 | 8.17 | 6.59 | 6.75 | 6.75 | -15.63% | 2,659,459 |
| Jan 12, 2026 | 8.00 | 8.17 | 7.50 | 8.00 | 8.00 | - | 121,106 |
| Jan 9, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 100,930 |
| Jan 8, 2026 | 7.91 | 8.25 | 7.90 | 8.00 | 8.00 | - | 70,138 |
| Jan 7, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 293,318 |
| Jan 6, 2026 | 8.00 | 8.34 | 7.83 | 8.00 | 8.00 | - | 8,600,188 |
| Jan 5, 2026 | 7.75 | 8.38 | 7.50 | 8.00 | 8.00 | 3.23% | 600,776 |
| Jan 2, 2026 | 7.75 | 8.03 | 7.50 | 7.75 | 7.75 | - | 709,787 |
| Dec 31, 2025 | 7.89 | 7.75 | 7.75 | 7.75 | 7.75 | - | 427,831 |
| Dec 30, 2025 | 7.63 | 7.92 | 7.25 | 7.75 | 7.75 | 1.64% | 570,069 |
| Dec 29, 2025 | 7.50 | 7.75 | 7.25 | 7.63 | 7.63 | 1.67% | 106,702 |
| Dec 24, 2025 | 7.25 | 7.79 | 7.00 | 7.50 | 7.50 | 3.45% | 242,033 |
| Dec 23, 2025 | 7.25 | 7.38 | 7.11 | 7.25 | 7.25 | - | 524,520 |