Sosandar Plc (AIM:SOS)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
+0.50 (4.95%)
Oct 16, 2026, 4:20 PM GMT
Sosandar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.85 | 10.85 | 10.15 | 10.50 | 10.50 | 4.95% | 171,637 |
| Oct 15, 2026 | 9.80 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 1,215,338 |
| Oct 14, 2026 | 10.50 | 11.00 | 9.50 | 9.75 | 9.75 | -9.30% | 1,032,120 |
| Oct 13, 2026 | 10.75 | 10.79 | 10.50 | 10.75 | 10.75 | - | 118,898 |
| Oct 12, 2026 | 10.89 | 10.89 | 10.50 | 10.75 | 10.75 | - | 50,601 |
| Oct 9, 2026 | 11.09 | 11.50 | 10.50 | 10.75 | 10.75 | -4.44% | 196,458 |
| Oct 8, 2026 | 11.66 | 11.85 | 10.80 | 11.25 | 11.25 | -8.16% | 631,554 |
| Oct 7, 2026 | 12.25 | 12.00 | 12.00 | 12.25 | 12.25 | - | 15,500 |
| Oct 6, 2026 | 12.25 | 12.01 | 12.00 | 12.25 | 12.25 | - | 47,255 |
| Oct 5, 2026 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 243,297 |
| Oct 2, 2026 | 12.75 | 12.75 | 12.51 | 12.75 | 12.75 | - | 2,906 |
| Oct 1, 2026 | 12.60 | 13.00 | 12.50 | 12.75 | 12.75 | - | 221,011 |
| Sep 30, 2026 | 12.82 | 13.00 | 12.50 | 12.75 | 12.75 | - | 487,688 |
| Sep 29, 2026 | 13.00 | 13.00 | 12.66 | 12.75 | 12.75 | - | 4,370 |
| Sep 28, 2026 | 12.50 | 12.99 | 12.50 | 12.75 | 12.75 | - | 86,673 |
| Sep 25, 2026 | 12.99 | 13.00 | 12.58 | 12.75 | 12.75 | - | 68,192 |
| Sep 24, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 228,533 |
| Sep 23, 2026 | 13.10 | 13.50 | 12.65 | 12.75 | 12.75 | -5.56% | 231,516 |
| Sep 22, 2026 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 69,377 |
| Sep 21, 2026 | 13.66 | 14.00 | 13.50 | 13.75 | 13.75 | 0.36% | 91,964 |
| Sep 18, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -0.36% | 29,557 |
| Sep 17, 2026 | 13.65 | 13.70 | 13.70 | 13.75 | 13.75 | - | 429,452 |
| Sep 16, 2026 | 13.99 | 14.00 | 13.50 | 13.75 | 13.75 | - | 45,344 |
| Sep 15, 2026 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | - | 402,056 |
| Sep 14, 2026 | 13.85 | 14.00 | 13.50 | 13.75 | 13.75 | - | 251,188 |
| Sep 11, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 259,992 |
| Sep 10, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 94,573 |
| Sep 9, 2026 | 13.50 | 14.00 | 13.00 | 13.75 | 13.75 | 1.85% | 75,751 |
| Sep 8, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 96,271 |
| Sep 7, 2026 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 83,732 |
| Sep 4, 2026 | 13.26 | 13.42 | 13.00 | 13.25 | 13.25 | - | 137,005 |
| Sep 3, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 54,544 |
| Sep 2, 2026 | 13.49 | 13.49 | 13.00 | 13.25 | 13.25 | - | 31,993 |
| Sep 1, 2026 | 13.25 | 13.49 | 13.22 | 13.25 | 13.25 | - | 85,385 |
| Aug 28, 2026 | 13.25 | 13.38 | 13.00 | 13.25 | 13.25 | - | 460,120 |
| Aug 27, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 67,646 |
| Aug 26, 2026 | 13.00 | 13.50 | 12.92 | 13.25 | 13.25 | 1.92% | 147,120 |
| Aug 25, 2026 | 13.00 | 13.50 | 12.60 | 13.00 | 13.00 | - | 233,813 |
| Aug 24, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 168,559 |
| Aug 21, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 329,705 |
| Aug 20, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 30,249 |
| Aug 19, 2026 | 12.75 | 12.95 | 12.50 | 12.75 | 12.75 | - | 895 |
| Aug 18, 2026 | 12.75 | 13.00 | 12.54 | 12.75 | 12.75 | - | 575,603 |
| Aug 17, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 177,408 |
| Aug 14, 2026 | 12.75 | 12.99 | 12.60 | 12.75 | 12.75 | - | 135,152 |
| Aug 13, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 372,666 |
| Aug 12, 2026 | 13.00 | 13.00 | 12.66 | 12.75 | 12.75 | -1.92% | 318,758 |
| Aug 11, 2026 | 13.00 | 13.50 | 12.75 | 13.00 | 13.00 | - | 209,471 |
| Aug 10, 2026 | 13.00 | 13.50 | 12.70 | 13.00 | 13.00 | - | 205,695 |
| Aug 7, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 408,073 |