Sosandar Plc (AIM:SOS)
London · Delayed Price · Currency is GBP · Price in GBX 5.39
+0.14 (2.67%)
Oct 10, 2025, 2:55 PM GMT+1
Sosandar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.00 | 5.50 | 5.50 | - | 8,133,278 |
| Aug 20, 2025 | 5.06 | 5.50 | 5.00 | 5.50 | 5.50 | - | 279,024 |
| 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 |