Sosandar plc (SOS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:41PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.52 | 11.55 | 11.50 | 11.51 | 11.51 | 245,251 |
| 01 May 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 405,727 |
| 30 Apr 2024 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 1,001,256 |
| 29 Apr 2024 | 12.25 | 12.75 | 11.60 | 12.00 | 12.00 | 193,153 |
| 26 Apr 2024 | 12.25 | 12.27 | 12.01 | 12.25 | 12.25 | 37,999 |
| 25 Apr 2024 | 12.25 | 12.27 | 12.00 | 12.25 | 12.25 | 21,972 |
| 24 Apr 2024 | 12.25 | 12.02 | 12.00 | 12.25 | 12.25 | 101,345 |
| 23 Apr 2024 | 12.25 | 12.50 | 12.10 | 12.25 | 12.25 | 199,992 |
| 22 Apr 2024 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | 131,717 |
| 19 Apr 2024 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | 294,472 |
| 18 Apr 2024 | 12.25 | 12.30 | 12.00 | 12.25 | 12.25 | 42,122 |
| 17 Apr 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 419,898 |
| 16 Apr 2024 | 13.75 | 13.90 | 12.00 | 12.25 | 12.25 | 1,114,874 |
| 15 Apr 2024 | 13.75 | 13.70 | 13.50 | 13.75 | 13.75 | 232,100 |
| 12 Apr 2024 | 14.00 | 14.47 | 13.30 | 13.75 | 13.75 | 194,401 |
| 11 Apr 2024 | 14.00 | 13.92 | 13.50 | 14.00 | 14.00 | 78,591 |
| 10 Apr 2024 | 14.00 | 14.48 | 13.75 | 14.00 | 14.00 | 59,117 |
| 09 Apr 2024 | 13.75 | 14.48 | 13.25 | 14.00 | 14.00 | 415,626 |
| 08 Apr 2024 | 13.50 | 13.90 | 13.10 | 13.75 | 13.75 | 184,985 |
| 05 Apr 2024 | 13.50 | 13.85 | 12.75 | 13.50 | 13.50 | 60,619 |
| 04 Apr 2024 | 13.50 | 13.35 | 13.35 | 13.50 | 13.50 | 62,162 |
| 03 Apr 2024 | 13.50 | 13.97 | 13.12 | 13.50 | 13.50 | 62,035 |
| 02 Apr 2024 | 13.00 | 13.90 | 12.85 | 13.50 | 13.50 | 670,614 |
| 28 Mar 2024 | 12.50 | 13.50 | 12.35 | 13.00 | 13.00 | 682,290 |
| 27 Mar 2024 | 12.00 | 12.95 | 11.50 | 12.50 | 12.50 | 474,756 |
| 26 Mar 2024 | 12.00 | 13.50 | 11.50 | 12.00 | 12.00 | 743,495 |
| 25 Mar 2024 | 12.00 | 12.30 | 11.50 | 12.00 | 12.00 | 537,530 |
| 22 Mar 2024 | 12.00 | 12.30 | 11.90 | 12.00 | 12.00 | 52,027 |
| 21 Mar 2024 | 11.75 | 12.99 | 11.50 | 12.00 | 12.00 | 998,180 |
| 20 Mar 2024 | 11.75 | 11.63 | 11.62 | 11.75 | 11.75 | 36,183 |
| 19 Mar 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 62,146 |
| 18 Mar 2024 | 12.00 | 12.00 | 11.74 | 11.75 | 11.75 | 212,160 |
| 15 Mar 2024 | 12.00 | 12.10 | 11.78 | 12.00 | 12.00 | 74,156 |
| 14 Mar 2024 | 12.00 | 12.47 | 11.65 | 12.00 | 12.00 | 460,224 |
| 13 Mar 2024 | 12.00 | 11.88 | 11.50 | 12.00 | 12.00 | 533,231 |
| 12 Mar 2024 | 11.75 | 12.50 | 11.65 | 12.00 | 12.00 | 573,069 |
| 11 Mar 2024 | 12.25 | 12.40 | 11.75 | 11.75 | 11.75 | 408,554 |
| 08 Mar 2024 | 12.00 | 12.50 | 11.86 | 12.25 | 12.25 | 43,361 |
| 07 Mar 2024 | 11.75 | 12.40 | 11.65 | 12.00 | 12.00 | 371,844 |
| 06 Mar 2024 | 12.25 | 12.35 | 11.65 | 11.75 | 11.75 | 190,592 |
| 05 Mar 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 3,024 |
| 04 Mar 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 164,412 |
| 01 Mar 2024 | 12.25 | 12.48 | 12.00 | 12.25 | 12.25 | 34,468 |
| 29 Feb 2024 | 12.25 | 12.50 | 12.13 | 12.25 | 12.25 | 356,698 |
| 28 Feb 2024 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | 256,777 |
| 27 Feb 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 69,327 |
| 26 Feb 2024 | 13.50 | 13.70 | 12.13 | 12.25 | 12.25 | 1,285,170 |
| 23 Feb 2024 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | 689,891 |
| 22 Feb 2024 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | 172,710 |
| 21 Feb 2024 | 14.25 | 14.01 | 13.53 | 14.00 | 14.00 | 166,611 |
| 20 Feb 2024 | 14.50 | 14.75 | 14.00 | 14.25 | 14.25 | 52,349 |
| 19 Feb 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 89,432 |
| 16 Feb 2024 | 14.50 | 14.02 | 14.02 | 14.50 | 14.50 | 48,235 |
| 15 Feb 2024 | 14.50 | 14.40 | 14.00 | 14.50 | 14.50 | 338,148 |
| 14 Feb 2024 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | 120,036 |
| 13 Feb 2024 | 14.50 | 14.02 | 14.00 | 14.50 | 14.50 | 13,919 |
| 12 Feb 2024 | 14.75 | 15.50 | 14.00 | 14.50 | 14.50 | 68,902 |
| 09 Feb 2024 | 14.75 | 14.12 | 14.00 | 14.75 | 14.75 | 657,309 |
| 08 Feb 2024 | 15.00 | 14.75 | 14.11 | 14.75 | 14.75 | 170,120 |
| 07 Feb 2024 | 15.00 | 14.80 | 14.52 | 15.00 | 15.00 | 142,263 |
| 06 Feb 2024 | 15.00 | 14.80 | 14.50 | 15.00 | 15.00 | 94,209 |
| 05 Feb 2024 | 15.00 | 15.25 | 14.62 | 15.00 | 15.00 | 125,285 |
| 02 Feb 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 143,042 |
| 01 Feb 2024 | 15.00 | 14.75 | 14.52 | 15.00 | 15.00 | 40,514 |
| 31 Jan 2024 | 15.00 | 15.50 | 14.75 | 15.00 | 15.00 | 204,396 |
| 30 Jan 2024 | 14.25 | 15.40 | 14.10 | 15.40 | 15.40 | 494,984 |
| 29 Jan 2024 | 14.25 | 14.50 | 13.75 | 14.35 | 14.35 | 1,069,094 |
| 26 Jan 2024 | 14.25 | 14.38 | 14.00 | 14.25 | 14.25 | 989,803 |
| 25 Jan 2024 | 14.75 | 14.75 | 13.75 | 14.25 | 14.25 | 433,552 |
| 24 Jan 2024 | 14.75 | 14.60 | 14.50 | 14.75 | 14.75 | 41,311 |
| 23 Jan 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 85,504 |
| 22 Jan 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 157,800 |
| 19 Jan 2024 | 14.75 | 14.72 | 14.50 | 14.75 | 14.75 | 724,025 |
| 18 Jan 2024 | 14.75 | 14.60 | 14.50 | 14.75 | 14.75 | 145,596 |
| 17 Jan 2024 | 14.75 | 14.75 | 14.51 | 14.75 | 14.75 | 2,500 |
| 16 Jan 2024 | 14.75 | 15.00 | 14.60 | 14.75 | 14.75 | 12,069 |
| 15 Jan 2024 | 14.60 | 14.89 | 14.60 | 14.75 | 14.75 | 164,083 |
| 12 Jan 2024 | 15.00 | 15.00 | 14.51 | 14.75 | 14.75 | 157,240 |
| 11 Jan 2024 | 15.25 | 15.33 | 14.50 | 15.00 | 15.00 | 1,682,993 |
| 10 Jan 2024 | 15.50 | 16.50 | 15.04 | 15.25 | 15.25 | 1,222,636 |
| 09 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1,782 |
| 08 Jan 2024 | 14.75 | 14.84 | 14.68 | 14.75 | 14.75 | 206,824 |
| 05 Jan 2024 | 14.75 | 15.00 | 14.51 | 14.75 | 14.75 | 396,350 |
| 04 Jan 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 320,119 |
| 03 Jan 2024 | 15.00 | 15.50 | 14.51 | 14.75 | 14.75 | 127,959 |
| 02 Jan 2024 | 15.50 | 15.79 | 15.00 | 15.00 | 15.00 | 482,064 |
| 29 Dec 2023 | 15.50 | 15.32 | 15.32 | 15.50 | 15.50 | 3,000 |
| 28 Dec 2023 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 91,297 |
| 27 Dec 2023 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 144,837 |
| 22 Dec 2023 | 15.50 | 15.69 | 15.15 | 15.50 | 15.50 | 682,102 |
| 21 Dec 2023 | 15.25 | 16.00 | 15.00 | 15.50 | 15.50 | 717,958 |
| 20 Dec 2023 | 14.25 | 15.75 | 14.00 | 15.25 | 15.25 | 1,136,864 |
| 19 Dec 2023 | 15.00 | 15.00 | 14.11 | 14.25 | 14.25 | 309,629 |
| 18 Dec 2023 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 622,528 |
| 15 Dec 2023 | 15.00 | 15.80 | 14.50 | 15.80 | 15.80 | 485,998 |
| 14 Dec 2023 | 15.00 | 15.25 | 14.66 | 15.00 | 15.00 | 315,469 |
| 13 Dec 2023 | 15.00 | 15.25 | 15.25 | 15.00 | 15.00 | 1,370 |
| 12 Dec 2023 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1,739,002 |
| 11 Dec 2023 | 14.25 | 14.50 | 14.11 | 14.30 | 14.30 | 273,257 |
| 08 Dec 2023 | 14.25 | 14.40 | 14.07 | 14.25 | 14.25 | 83,284 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.