UK Markets closed

Sanne Group plc (SNN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
826.00-4.00 (-0.48%)
At close: 7:01PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021812.00834.00812.00826.00826.001,805,331
17 Jun 2021832.00836.00828.00830.00830.00828,670
16 Jun 2021840.00847.00830.00834.00834.001,370,677
15 Jun 2021833.00842.00830.00842.00842.00191,446
14 Jun 2021840.00847.98820.64837.00837.00729,347
11 Jun 2021860.00869.00836.00840.00840.004,283,212
10 Jun 2021782.00782.00762.00772.00772.0091,388
09 Jun 2021769.00772.00751.12767.00767.00787,743
08 Jun 2021776.00784.00759.00762.00762.001,065,326
07 Jun 2021789.00800.00765.00769.00769.00727,829
04 Jun 2021798.00798.00782.00795.00795.001,397,457
03 Jun 2021790.00790.00761.00785.00785.00197,762
02 Jun 2021761.00775.00748.00775.00775.00785,351
01 Jun 2021770.00776.00745.00750.00750.00699,706
28 May 2021750.00755.00737.00750.00750.001,019,098
27 May 2021734.00745.00727.00739.00739.00303,533
26 May 2021738.00738.00725.00729.00729.00107,071
25 May 2021745.00745.00726.00728.00728.00232,567
24 May 2021750.00755.00736.00742.00742.0073,551
21 May 2021725.00753.00725.00739.00739.001,983,327
20 May 2021723.00741.00720.00740.00740.001,581,574
19 May 2021740.00740.00720.00725.00725.00220,105
18 May 2021720.00728.52716.00725.00725.00257,328
17 May 2021741.00747.15708.00729.00729.00510,692
14 May 2021750.00771.30721.00731.00731.001,624,986
13 May 2021599.00614.00599.00603.00603.0096,564
12 May 2021614.00620.00609.00612.00612.00107,377
11 May 2021611.00617.00605.12613.00613.00182,370
10 May 2021626.00637.00619.00620.00620.00125,509
07 May 2021642.00649.00630.00630.00630.00287,523
06 May 2021626.00647.00626.00639.00639.00164,300
05 May 2021628.00646.14628.00637.00637.00134,306
04 May 2021662.00662.00638.00638.00638.00128,583
30 Apr 2021642.00649.00636.00646.00646.00350,667
29 Apr 2021650.00650.00635.00638.00638.00156,311
29 Apr 20219.9 Dividend
28 Apr 2021656.00656.00638.00646.00636.10117,785
27 Apr 2021652.00660.00631.53641.00631.18161,058
26 Apr 2021629.00669.00625.78654.00643.98265,623
23 Apr 2021626.00632.26619.00629.00619.3673,550
22 Apr 2021622.00628.00614.00628.00618.38271,050
21 Apr 2021642.00642.00617.00621.00611.48181,832
20 Apr 2021644.00644.00628.00629.00619.36130,531
19 Apr 2021646.00650.00639.00644.00634.13268,512
16 Apr 2021655.00657.00635.00639.00629.21120,241
15 Apr 2021671.00671.00639.00645.00635.12411,663
14 Apr 2021665.00675.28653.00653.00642.99260,459
13 Apr 2021644.00669.00636.00667.00656.78348,904
12 Apr 2021665.00667.97657.50659.00648.90133,761
09 Apr 2021656.00670.00640.00669.00658.75235,771
08 Apr 2021650.00669.94640.00655.00644.96459,737
07 Apr 2021675.00675.00658.00668.00657.7688,739
06 Apr 2021674.00678.45659.04662.00651.85189,835
01 Apr 2021647.00666.00641.00660.00649.89557,519
31 Mar 2021645.00657.00645.00655.00644.96195,876
30 Mar 2021657.00663.16646.00650.00640.04191,940
29 Mar 2021640.00652.00632.00650.00640.04328,756
26 Mar 2021638.00651.00632.00645.00635.12662,641
25 Mar 2021614.00634.00612.00630.00620.35274,158
24 Mar 2021630.00631.29604.00616.00606.5685,004
23 Mar 2021620.00625.00609.00620.00610.50178,213
22 Mar 2021634.00640.51620.00625.00615.42455,399
19 Mar 2021586.00648.00562.00630.00620.35642,721
18 Mar 2021563.00579.00562.00574.00565.20314,064
17 Mar 2021558.00574.39558.00561.00552.40144,746
16 Mar 2021555.00581.00555.00568.00559.30199,499
15 Mar 2021561.00565.00552.00556.00547.48221,858
12 Mar 2021548.00561.00548.00557.00548.4683,229
11 Mar 2021549.00564.00549.00559.00550.4391,416
10 Mar 2021560.00569.00556.00562.00553.39162,254
09 Mar 2021571.00571.00558.00561.00552.4088,775
08 Mar 2021579.00579.00553.00560.00551.4270,558
05 Mar 2021576.00582.00566.00567.00558.31134,763
04 Mar 2021608.00608.00581.00581.00572.10134,893
03 Mar 2021588.00610.00581.00591.00581.94167,903
02 Mar 2021585.00586.00571.00580.00571.11134,677
01 Mar 2021592.00592.00571.00575.00566.19130,361
26 Feb 2021572.00589.00572.00588.00578.99219,775
25 Feb 2021590.00590.00574.00580.00571.11134,240
24 Feb 2021574.00583.02563.04582.00573.08150,085
23 Feb 2021552.00570.00547.00564.00555.36347,667
22 Feb 2021541.00549.00525.00543.00534.681,236,418
19 Feb 2021540.00544.00538.00538.00529.7637,911
18 Feb 2021558.00560.32539.00541.00532.71137,895
17 Feb 2021563.00570.98555.00557.00548.4668,046
16 Feb 2021577.00578.00571.00576.00567.1778,182
15 Feb 2021581.00585.00577.00582.00573.08117,414
12 Feb 2021563.00581.00562.00581.00572.10115,615
11 Feb 2021571.00575.00564.00572.00563.2369,893
10 Feb 2021573.00580.00566.00577.00568.16107,544
09 Feb 2021558.00568.00551.00568.00559.30154,324
08 Feb 2021548.00563.20542.00552.00543.54183,504
05 Feb 2021581.00581.00559.00563.00554.37164,787
04 Feb 2021578.00581.41571.02577.00568.16170,701
03 Feb 2021588.00591.00576.00577.00568.16172,798
02 Feb 2021564.00580.00557.00580.00571.11232,669
01 Feb 2021567.00567.00554.00560.00551.42138,121
29 Jan 2021549.00564.00545.00554.00545.51348,996
28 Jan 2021549.00571.91549.00555.00546.49462,554
27 Jan 2021546.00590.80546.00559.00550.43229,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...