Sosandar Plc SOS
LSE · United Kingdom · Retail Trade
GBp 12.750.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 12.75 | 0.00% | GBp 12.60 | GBp 13.00 | GBp 12.30 | 398.88K |
| 2026-09-30 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 487.69K |
| 2026-09-29 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.65 | 4.37K |
| 2026-09-28 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.99 | GBp 12.50 | 86.67K |
| 2026-09-25 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.57 | 68.19K |
| 2026-09-24 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 228.53K |
| 2026-09-23 | GBp 12.75 | -5.56% | GBp 13.50 | GBp 13.50 | GBp 12.65 | 231.52K |
| 2026-09-22 | GBp 13.50 | -1.82% | GBp 13.75 | GBp 14.00 | GBp 13.00 | 69.38K |
| 2026-09-21 | GBp 13.75 | +0.36% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 91.96K |
| 2026-09-18 | GBp 13.70 | -0.36% | GBp 13.75 | GBp 13.99 | GBp 13.50 | 29.56K |
| 2026-09-17 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 13.99 | GBp 13.51 | 429.45K |
| 2026-09-16 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 45.34K |
| 2026-09-15 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 402.06K |
| 2026-09-14 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 251.19K |
| 2026-09-11 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 359.99K |
| 2026-09-10 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 94.57K |
| 2026-09-09 | GBp 13.75 | +1.85% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 75.75K |
| 2026-09-08 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 96.27K |
| 2026-09-07 | GBp 13.50 | +1.89% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 83.73K |
| 2026-09-04 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.41 | GBp 13.00 | 137.01K |
| 2026-09-03 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 54.54K |
| 2026-09-02 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.49 | GBp 13.00 | 31.99K |
| 2026-09-01 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.49 | GBp 13.22 | 85.39K |
| 2026-08-28 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.38 | GBp 13.00 | 460.12K |
| 2026-08-27 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 67.65K |
| 2026-08-26 | GBp 13.25 | +1.92% | GBp 13.00 | GBp 13.50 | GBp 12.92 | 147.12K |
| 2026-08-25 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.60 | 233.81K |
| 2026-08-24 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 168.56K |
| 2026-08-21 | GBp 13.00 | +1.96% | GBp 12.75 | GBp 13.50 | GBp 12.50 | 329.70K |
| 2026-08-20 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 30.25K |
| 2026-08-19 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.95 | GBp 12.50 | 895 |
| 2026-08-18 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.54 | 575.60K |
| 2026-08-17 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 177.41K |
| 2026-08-14 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.99 | GBp 12.60 | 135.15K |
| 2026-08-13 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 372.67K |
| 2026-08-12 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.00 | GBp 12.65 | 318.76K |
| 2026-08-11 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.75 | 209.47K |
| 2026-08-10 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.70 | 205.70K |
| 2026-08-07 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 408.07K |
| 2026-08-06 | GBp 13.00 | -3.70% | GBp 13.50 | GBp 14.00 | GBp 12.50 | 223.32K |
| 2026-08-05 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 181.91K |
| 2026-08-04 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.26 | 151.59K |
| 2026-08-03 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.11 | 717.99K |
| 2026-07-31 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.85 | GBp 13.15 | 384.82K |
| 2026-07-30 | GBp 13.50 | +3.85% | GBp 13.00 | GBp 14.00 | GBp 12.65 | 832.23K |
| 2026-07-29 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.65 | 639.00K |
| 2026-07-28 | GBp 13.00 | +4.00% | GBp 12.50 | GBp 13.50 | GBp 12.80 | 718.02K |
| 2026-07-27 | GBp 12.50 | +4.17% | GBp 12.00 | GBp 12.50 | GBp 11.91 | 801.96K |
| 2026-07-24 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.60 | 1.09M |
| 2026-07-23 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 667.99K |
| 2026-07-22 | GBp 12.00 | -0.83% | GBp 12.00 | GBp 12.40 | GBp 11.93 | 109.49K |
| 2026-07-21 | GBp 12.10 | +0.83% | GBp 12.00 | GBp 12.10 | GBp 11.85 | 183.55K |
| 2026-07-20 | GBp 12.00 | +4.35% | GBp 11.50 | GBp 12.30 | GBp 11.00 | 1.00M |
| 2026-07-17 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 362.02K |
| 2026-07-16 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.95 | GBp 11.56 | 39.32K |
| 2026-07-15 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.98 | GBp 11.20 | 335.34K |
| 2026-07-14 | GBp 11.50 | +2.22% | GBp 11.00 | GBp 12.50 | GBp 10.83 | 1.77M |
| 2026-07-13 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.01 | 128.91K |
| 2026-07-10 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.38 | GBp 11.10 | 65.25K |
| 2026-07-09 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 131.26K |
| 2026-07-08 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 384.08K |
| 2026-07-07 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.10 | 130.04K |
| 2026-07-06 | GBp 11.25 | +2.27% | GBp 11.25 | GBp 11.38 | GBp 11.00 | 73.94K |
| 2026-07-03 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 115.13K |
| 2026-07-02 | GBp 11.25 | +4.65% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 344.69K |
| 2026-07-01 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.00 | GBp 10.10 | 240.12K |
| 2026-06-30 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.85 | GBp 10.00 | 65.83K |
| 2026-06-29 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.23 | GBp 10.23 | 344 |
| 2026-06-26 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.62 | 125.29K |
| 2026-06-25 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.68 | GBp 10.02 | 59.46K |
| 2026-06-24 | GBp 10.50 | -4.55% | GBp 11.00 | GBp 11.50 | GBp 10.35 | 223.15K |
| 2026-06-23 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 10.71 | GBp 10.50 | 8.65K |
| 2026-06-22 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 265.73K |
| 2026-06-19 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.04 | GBp 10.66 | 29.45K |
| 2026-06-18 | GBp 11.00 | +5.77% | GBp 11.00 | GBp 10.65 | GBp 10.55 | 10.15K |
| 2026-06-17 | GBp 10.40 | -5.45% | GBp 11.00 | GBp 11.15 | GBp 10.40 | 191.00K |
| 2026-06-16 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.15 | GBp 10.76 | 203.52K |
| 2026-06-15 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 136.78K |
| 2026-06-12 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 43.23K |
| 2026-06-11 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.19 | GBp 10.80 | 27.95K |
| 2026-06-10 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.76 | 4.43M |
| 2026-06-09 | GBp 11.00 | +2.33% | GBp 10.75 | GBp 11.48 | GBp 10.50 | 466.53K |
| 2026-06-08 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.99 | GBp 10.50 | 1.37M |
| 2026-06-05 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.50 | GBp 10.70 | 463.03K |
| 2026-06-04 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 34.94K |
| 2026-06-03 | GBp 11.00 | +2.33% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 119.04K |
| 2026-06-02 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.00 | GBp 10.32 | 731.37K |
| 2026-06-01 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.00 | GBp 10.23 | 2.74M |
| 2026-05-29 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 18.92K |
| 2026-05-28 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 11.50 | GBp 10.70 | 446.50K |