UK markets close in 6 hours 28 minutes

Sondrel (Holdings) plc (SND.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.0000-0.1500 (-3.61%)
As of 09:36AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20244.00004.30004.00004.00004.0000264,075
01 May 20244.25004.50004.00004.15004.1500703,863
30 Apr 20244.25004.31004.15004.25004.2500826,724
29 Apr 20244.25004.59004.00004.25004.25001,924,068
26 Apr 20244.00004.30003.80004.15004.1500546,806
25 Apr 20244.20004.40003.92504.00004.0000812,935
24 Apr 20244.25004.50003.80004.20004.20002,238,846
23 Apr 20243.35004.70003.30004.58004.58004,013,031
22 Apr 20243.40003.50003.20003.35003.3500628,548
19 Apr 20243.60003.70003.20003.45003.45001,885,420
18 Apr 20243.60003.70003.20003.60003.60001,425,379
17 Apr 20243.85004.00003.50003.60003.60002,029,142
16 Apr 20243.75004.00003.64503.85003.85002,168,614
15 Apr 20243.40004.40003.30004.00004.00008,330,476
12 Apr 20242.97503.50002.95503.40003.40008,616,549
11 Apr 20243.37503.37002.75003.00003.00005,592,035
10 Apr 20243.37503.41803.27503.37503.3750487,755
09 Apr 20243.37503.50003.25003.35003.35002,411,527
08 Apr 20243.37503.50003.00003.37503.3750344,602
05 Apr 20243.37503.57003.25003.37503.3750608,093
04 Apr 20243.62503.48403.33303.37503.37502,096,797
03 Apr 20243.75004.00003.35003.62503.62501,902,123
02 Apr 20245.50006.00002.70004.00004.000015,222,820
28 Mar 202411.000011.14005.50006.00006.00005,986,524
27 Mar 202411.000011.220011.200011.000011.000016,428
26 Mar 202411.000011.294010.750011.000011.0000251,646
25 Mar 202410.750011.50009.800011.200011.2000554,174
22 Mar 202410.500010.900010.555010.500010.5000120,388
21 Mar 202410.250010.840010.000010.500010.5000359,958
20 Mar 202410.250010.500010.000010.250010.2500108,005
19 Mar 202410.250010.488010.215010.250010.2500137,796
18 Mar 202410.250010.275010.200010.250010.2500186,189
15 Mar 202410.250010.396010.000010.250010.250068,571
14 Mar 202410.500011.000010.000010.500010.5000159,894
13 Mar 202410.500010.870010.667010.500010.500039,954
12 Mar 202411.000011.090010.250010.500010.5000306,639
11 Mar 202411.250011.500010.500011.000011.0000203,901
08 Mar 202410.000012.000010.000011.250011.25001,048,857
07 Mar 202410.000010.50009.500010.000010.0000231,163
06 Mar 202410.000010.50009.500010.000010.00001,042,154
05 Mar 202410.250010.50009.500010.100010.1000241,398
04 Mar 202410.250010.290010.001010.250010.2500677,476
01 Mar 20249.500011.80009.440010.250010.25001,200,129
29 Feb 20249.000010.50008.50009.75009.75001,147,775
28 Feb 202410.250010.67508.60509.00009.00001,811,783
27 Feb 202412.500012.670010.000010.250010.25002,318,049
26 Feb 202412.750013.500011.050011.050011.05002,371,967
23 Feb 202412.750013.500012.000012.800012.80001,467,290
22 Feb 202412.250013.500012.000012.500012.5000633,386
21 Feb 202411.625013.091011.500012.250012.2500774,840
20 Feb 202411.625011.750011.250011.625011.6250755,969
19 Feb 202412.250012.500011.500011.625011.6250891,612
16 Feb 202412.250012.500011.500012.200012.2000540,681
15 Feb 202411.250012.450011.000012.000012.0000514,202
14 Feb 202412.000012.500011.000011.250011.2500682,794
13 Feb 202412.250013.400012.000012.100012.10003,432,451
12 Feb 20249.750014.00009.500012.400012.40007,205,450
09 Feb 202412.750013.50009.00009.98009.98008,007,239
08 Feb 20246.250022.00006.000012.250012.250019,511,653
07 Feb 20245.75006.00005.55505.95005.9500275,560
06 Feb 20245.40005.80005.35005.75005.7500796,267
05 Feb 20245.10006.00005.00005.40005.40001,793,855
02 Feb 20245.10005.10005.10005.10005.1000-
01 Feb 20245.10005.00005.00005.10005.10002,500
31 Jan 20245.10005.20005.20005.10005.10005,000
30 Jan 20245.10005.00005.00005.10005.100025,487
29 Jan 20245.10005.20004.90005.10005.100085,759
26 Jan 20245.25005.30005.00005.10005.1000301,713
25 Jan 20245.30005.40005.20005.20005.2000895,272
24 Jan 20245.30005.32705.30005.30005.3000120,000
23 Jan 20245.40005.59605.20005.30005.300081,959
22 Jan 20245.40005.60005.20005.40005.400011,529
19 Jan 20245.60005.60005.35005.40005.4000322,005
18 Jan 20245.80005.70005.50005.50005.5000307,203
17 Jan 20245.85006.00005.70005.80005.800013,176
16 Jan 20245.85006.00005.65005.85005.8500213,949
15 Jan 20245.70005.93405.70005.85005.8500145,801
12 Jan 20245.85005.99705.71505.85005.8500243,367
11 Jan 20245.85006.10005.70005.85005.8500458,689
10 Jan 20243.75006.00003.70005.85005.8500750,315
09 Jan 20246.15006.00006.00006.05006.0500516,354
08 Jan 20245.75006.50005.70006.15006.15001,095,099
05 Jan 20244.85006.00004.85005.75005.75001,427,213
04 Jan 20244.85005.01004.86604.90004.900078,913
03 Jan 20244.85005.20004.50004.85004.8500738,222
02 Jan 20244.85005.05004.80004.80004.80001,125,464
29 Dec 20233.75005.30003.65004.85004.85003,096,652
28 Dec 20238.10008.20003.62503.75003.75002,275,254
27 Dec 20238.10008.15008.01008.10008.100056,943
22 Dec 20238.10008.08007.80008.10008.1000171,282
21 Dec 20238.10008.16008.01008.10008.100088,589
20 Dec 20238.10008.09008.00008.10008.1000429,106
19 Dec 20238.10008.20008.00008.10008.100030,011
18 Dec 20238.10008.20008.07008.10008.100082,598
15 Dec 20238.10008.19008.00008.10008.1000368,909
14 Dec 20238.10008.12408.00008.10008.1000344,919
13 Dec 20238.10008.20008.00008.10008.100089,529
12 Dec 20238.10008.20008.01008.10008.1000485,595
11 Dec 20238.10008.20007.70008.10008.1000494,232
08 Dec 20238.10008.19008.02008.10008.1000343,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...