Sosandar Plc (AIM:SOS)
London · Delayed Price · Currency is GBP · Price in GBX 13.25
0.00 (0.00%)
Sep 4, 2026, 4:42 PM GMT
Sosandar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 223,320 |
| Aug 5, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 181,911 |
| Aug 4, 2026 | 13.50 | 14.00 | 13.26 | 13.50 | 13.50 | - | 151,590 |
| Aug 3, 2026 | 13.50 | 14.00 | 13.11 | 13.50 | 13.50 | - | 717,988 |
| Jul 31, 2026 | 13.50 | 13.85 | 13.15 | 13.50 | 13.50 | - | 384,823 |
| Jul 30, 2026 | 13.00 | 14.00 | 12.65 | 13.50 | 13.50 | 3.85% | 832,228 |
| Jul 29, 2026 | 13.00 | 13.50 | 12.65 | 13.00 | 13.00 | - | 639,001 |
| Jul 28, 2026 | 12.50 | 13.50 | 12.80 | 13.00 | 13.00 | 4.00% | 718,018 |
| Jul 27, 2026 | 12.00 | 12.50 | 11.91 | 12.50 | 12.50 | 4.17% | 801,958 |
| Jul 24, 2026 | 12.00 | 12.50 | 11.60 | 12.00 | 12.00 | - | 1,087,072 |
| Jul 23, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 667,992 |
| Jul 22, 2026 | 12.00 | 12.40 | 11.93 | 12.00 | 12.00 | -0.83% | 109,490 |
| Jul 21, 2026 | 12.00 | 12.10 | 11.86 | 12.10 | 12.10 | 0.83% | 183,550 |
| Jul 20, 2026 | 11.50 | 12.30 | 11.00 | 12.00 | 12.00 | 4.35% | 1,003,743 |
| Jul 17, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 362,018 |
| Jul 16, 2026 | 11.50 | 11.95 | 11.57 | 11.50 | 11.50 | - | 39,320 |
| Jul 15, 2026 | 11.50 | 11.98 | 11.20 | 11.50 | 11.50 | - | 335,335 |
| Jul 14, 2026 | 11.00 | 12.50 | 10.83 | 11.50 | 11.50 | 2.22% | 1,768,674 |
| Jul 13, 2026 | 11.25 | 11.50 | 11.01 | 11.25 | 11.25 | - | 128,912 |
| Jul 10, 2026 | 11.25 | 11.38 | 11.10 | 11.25 | 11.25 | - | 65,248 |
| Jul 9, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 131,256 |
| Jul 8, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 384,075 |
| Jul 7, 2026 | 11.25 | 11.50 | 11.10 | 11.25 | 11.25 | - | 130,038 |
| Jul 6, 2026 | 11.25 | 11.38 | 11.00 | 11.25 | 11.25 | 2.27% | 73,939 |
| Jul 3, 2026 | 11.25 | 11.50 | 11.00 | 11.00 | 11.00 | -2.22% | 115,127 |
| Jul 2, 2026 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 4.65% | 344,686 |
| Jul 1, 2026 | 10.50 | 11.00 | 10.10 | 10.75 | 10.75 | 2.38% | 240,123 |
| Jun 30, 2026 | 10.50 | 10.85 | 10.00 | 10.50 | 10.50 | - | 65,831 |
| Jun 29, 2026 | 10.50 | 10.23 | 10.23 | 10.50 | 10.50 | - | 344 |
| Jun 26, 2026 | 10.50 | 11.00 | 10.62 | 10.50 | 10.50 | - | 125,291 |