Sosandar Plc (AIM:SOS)
London · Delayed Price · Currency is GBP · Price in GBX 10.70
-0.55 (-4.89%)
May 28, 2026, 3:52 PM GMT
Sosandar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.12 | 11.50 | 10.86 | 10.86 | - | -3.47% | 432,485 |
| May 27, 2026 | 10.00 | 11.50 | 10.00 | 11.25 | 11.25 | 9.76% | 1,341,216 |
| May 26, 2026 | 9.25 | 10.50 | 9.48 | 10.25 | 10.25 | 10.81% | 579,923 |
| May 22, 2026 | 9.25 | 9.60 | 9.10 | 9.25 | 9.25 | - | 468,131 |
| May 21, 2026 | 9.25 | 9.35 | 9.14 | 9.25 | 9.25 | 2.78% | 85,327 |
| May 20, 2026 | 9.00 | 9.37 | 8.97 | 9.00 | 9.00 | - | 508,870 |
| May 19, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 36,424 |
| May 18, 2026 | 8.75 | 9.25 | 8.50 | 9.00 | 9.00 | 2.86% | 141,913 |
| May 15, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 495,467 |
| May 14, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 252,292 |
| May 13, 2026 | 8.75 | 8.90 | 8.50 | 8.75 | 8.75 | - | 184,043 |
| May 12, 2026 | 8.75 | 9.00 | 8.56 | 8.75 | 8.75 | - | 260,041 |
| May 11, 2026 | 9.00 | 9.50 | 8.51 | 8.75 | 8.75 | -1.69% | 134,023 |
| May 8, 2026 | 9.00 | 9.05 | 8.55 | 8.90 | 8.90 | -1.11% | 230,614 |
| May 7, 2026 | 9.00 | 9.15 | 8.50 | 9.00 | 9.00 | - | 530,467 |
| May 6, 2026 | 8.50 | 9.25 | 8.60 | 9.00 | 9.00 | 5.88% | 954,241 |
| May 5, 2026 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 3.03% | 251,085 |
| May 1, 2026 | 8.25 | 8.48 | 8.00 | 8.25 | 8.25 | - | 95,626 |
| Apr 30, 2026 | 8.25 | 8.50 | 8.24 | 8.25 | 8.25 | - | 1,262,045 |
| Apr 29, 2026 | 8.25 | 8.48 | 8.15 | 8.25 | 8.25 | - | 171,477 |
| Apr 28, 2026 | 8.25 | 8.34 | 8.22 | 8.25 | 8.25 | - | 169,470 |
| Apr 27, 2026 | 8.25 | 8.48 | 8.15 | 8.25 | 8.25 | - | 265,112 |
| Apr 24, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 334,892 |
| Apr 23, 2026 | 8.25 | 8.50 | 8.26 | 8.25 | 8.25 | -2.94% | 340,509 |
| Apr 22, 2026 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 3.03% | 208,971 |
| Apr 21, 2026 | 8.25 | 8.55 | 8.00 | 8.25 | 8.25 | - | 313,636 |
| Apr 20, 2026 | 8.25 | 8.49 | 8.15 | 8.25 | 8.25 | - | 63,444 |
| Apr 17, 2026 | 8.25 | 8.50 | 8.11 | 8.25 | 8.25 | -2.94% | 1,021,291 |
| Apr 16, 2026 | 8.00 | 8.50 | 7.55 | 8.50 | 8.50 | 6.25% | 1,520,413 |
| Apr 15, 2026 | 7.25 | 8.45 | 7.48 | 8.00 | 8.00 | 10.34% | 866,170 |
| Apr 14, 2026 | 6.75 | 7.50 | 6.50 | 7.25 | 7.25 | 9.43% | 986,156 |
| Apr 13, 2026 | 6.50 | 7.00 | 6.30 | 6.63 | 6.63 | 1.92% | 14,803 |
| Apr 10, 2026 | 6.25 | 6.53 | 6.50 | 6.50 | 6.50 | 4.00% | 322,531 |
| Apr 9, 2026 | 6.25 | 6.49 | 6.00 | 6.25 | 6.25 | - | 49,587 |
| Apr 8, 2026 | 6.25 | 6.49 | 6.19 | 6.25 | 6.25 | - | 110,557 |
| Apr 7, 2026 | 6.25 | 6.25 | 6.11 | 6.25 | 6.25 | - | 210,170 |
| Apr 2, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 365,779 |
| Apr 1, 2026 | 6.25 | 6.40 | 6.15 | 6.25 | 6.25 | - | 1,490,758 |
| Mar 31, 2026 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | - | 85,797 |
| Mar 30, 2026 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | - | 560,711 |
| Mar 27, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 472,142 |
| Mar 26, 2026 | 6.25 | 6.49 | 6.10 | 6.25 | 6.25 | - | 206,015 |
| Mar 25, 2026 | 6.25 | 6.49 | 6.13 | 6.25 | 6.25 | - | 858,563 |
| Mar 24, 2026 | 6.25 | 6.40 | 6.11 | 6.25 | 6.25 | - | 133,723 |
| Mar 23, 2026 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | -3.85% | 322,803 |
| Mar 20, 2026 | 6.50 | 6.30 | 6.00 | 6.50 | 6.50 | - | 92,683 |
| Mar 19, 2026 | 6.75 | 6.51 | 6.00 | 6.50 | 6.50 | -3.70% | 219,763 |
| Mar 18, 2026 | 6.75 | 7.00 | 6.55 | 6.75 | 6.75 | - | 509,474 |
| Mar 17, 2026 | 6.75 | 7.00 | 6.55 | 6.75 | 6.75 | - | 163,749 |
| Mar 16, 2026 | 7.00 | 7.50 | 6.56 | 6.75 | 6.75 | -3.57% | 292,418 |