Sundae Bar Plc (AIM:SBAR)
London
· Delayed Price · Currency is GBP · Price in GBX 4.950
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST
Sundae Bar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.95 | 4.93 | 4.70 | 4.95 | 4.95 | - | 130,362 |
| Mar 4, 2026 | 4.95 | 4.93 | 4.90 | 4.95 | 4.95 | - | 13,174 |
| Mar 3, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 2, 2026 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | -1.00% | 35,895 |
| Feb 27, 2026 | 4.95 | 5.00 | 4.90 | 5.00 | 5.00 | 1.01% | 129,066 |
| Feb 26, 2026 | 4.95 | 4.93 | 4.90 | 4.95 | 4.95 | - | 44,587 |
| Feb 25, 2026 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | - | 149,292 |
| Feb 24, 2026 | 4.95 | 4.93 | 4.90 | 4.95 | 4.95 | - | 8,067 |
| Feb 23, 2026 | 4.95 | 5.20 | 4.90 | 4.95 | 4.95 | - | 80,666 |
| Feb 20, 2026 | 5.05 | 4.92 | 4.90 | 4.95 | 4.95 | -1.98% | 221,114 |
| Feb 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 18, 2026 | 4.95 | 5.07 | 4.90 | 5.05 | 5.05 | 2.02% | 704,091 |
| Feb 17, 2026 | 4.95 | 4.89 | 4.80 | 4.95 | 4.95 | - | 49,731 |
| Feb 16, 2026 | 4.95 | 4.89 | 4.89 | 4.95 | 4.95 | - | 2,000 |
| Feb 13, 2026 | 4.82 | 4.82 | 4.79 | 4.95 | 4.95 | - | 45,158 |
| Feb 12, 2026 | 4.95 | 4.89 | 4.89 | 4.95 | 4.95 | - | 50 |
| Feb 11, 2026 | 4.95 | 4.91 | 4.82 | 4.95 | 4.95 | - | 124,342 |
| Feb 10, 2026 | 5.10 | 5.10 | 5.10 | 4.95 | 4.95 | - | 50,815 |
| Feb 9, 2026 | 4.95 | 5.00 | 4.82 | 4.95 | 4.95 | - | 2,907 |
| Feb 6, 2026 | 4.95 | 4.91 | 4.82 | 4.95 | 4.95 | - | 1,097 |
| Feb 5, 2026 | 4.95 | 4.91 | 4.82 | 4.95 | 4.95 | - | 1,103 |
| Feb 4, 2026 | 4.95 | 4.82 | 4.82 | 4.95 | 4.95 | - | 12,751 |
| Feb 3, 2026 | 4.95 | 4.82 | 4.81 | 4.95 | 4.95 | - | 32,479 |
| Feb 2, 2026 | 4.95 | 4.91 | 4.80 | 4.95 | 4.95 | - | 245,949 |
| Jan 30, 2026 | 4.95 | 4.91 | 4.91 | 4.95 | 4.95 | 3.13% | 25,240 |
| Jan 29, 2026 | 4.95 | 4.91 | 4.80 | 4.80 | 4.80 | -3.03% | 34,643 |
| Jan 28, 2026 | 4.80 | 4.80 | 4.80 | 4.95 | 4.95 | - | 46,760 |
| Jan 27, 2026 | 4.95 | 4.84 | 4.80 | 4.95 | 4.95 | - | 35,731 |
| Jan 26, 2026 | 4.95 | 4.80 | 4.80 | 4.95 | 4.95 | - | 10,000 |
| Jan 23, 2026 | 4.80 | 4.80 | 4.80 | 4.95 | 4.95 | - | 9,101 |
| Jan 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Jan 21, 2026 | 4.95 | 4.80 | 4.80 | 4.95 | 4.95 | - | 1,815 |
| Jan 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Jan 19, 2026 | 4.95 | 4.84 | 4.84 | 4.95 | 4.95 | - | 4,026 |
| Jan 16, 2026 | 4.50 | 4.90 | 4.50 | 4.95 | 4.95 | 12.50% | 154,494 |
| Jan 15, 2026 | 4.95 | 4.94 | 4.40 | 4.40 | 4.40 | -11.11% | 108,108 |
| Jan 14, 2026 | 4.95 | 4.95 | 4.80 | 4.95 | 4.95 | - | 8,477 |
| Jan 13, 2026 | 4.95 | 5.10 | 5.01 | 4.95 | 4.95 | -1.00% | 25,009 |
| Jan 12, 2026 | 4.60 | 5.19 | 4.40 | 5.00 | 5.00 | 8.70% | 2,179,641 |
| Jan 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 6,240 |
| Jan 7, 2026 | 4.60 | 4.40 | 4.40 | 4.60 | 4.60 | - | 2,935 |
| Jan 6, 2026 | 4.60 | 4.40 | 4.40 | 4.60 | 4.60 | - | 400 |
| Jan 5, 2026 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | - | 80,516 |
| Jan 2, 2026 | 4.60 | 4.58 | 4.40 | 4.60 | 4.60 | - | 84,488 |
| Dec 31, 2025 | 4.60 | 4.62 | 4.30 | 4.60 | 4.60 | - | 46,903 |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 24, 2025 | 4.60 | 4.40 | 4.40 | 4.60 | 4.60 | - | 94 |
| Dec 23, 2025 | 4.50 | 4.65 | 4.62 | 4.60 | 4.60 | 2.22% | 27,889 |
| Dec 22, 2025 | 4.60 | 4.55 | 4.50 | 4.50 | 4.50 | -2.17% | 30,000 |
| Dec 19, 2025 | 4.65 | 4.65 | 4.50 | 4.60 | 4.60 | - | 13,345 |
| Dec 18, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -4.17% | 33,334 |
| Dec 17, 2025 | 4.60 | 4.80 | 4.50 | 4.80 | 4.80 | 4.35% | 63,441 |
| Dec 16, 2025 | 5.38 | 5.00 | 4.50 | 4.60 | 4.60 | -14.42% | 175,500 |
| Dec 15, 2025 | 6.13 | 5.75 | 4.75 | 5.38 | 5.38 | -12.24% | 160,987 |
| Dec 12, 2025 | 6.00 | 6.09 | 5.00 | 6.13 | 6.13 | -2.00% | 797,651 |
| Dec 11, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 609,554 |
| Dec 10, 2025 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | - | 274,355 |
| Dec 9, 2025 | 6.25 | 6.02 | 6.00 | 6.25 | 6.25 | - | 12,292 |
| Dec 8, 2025 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 33,333 |
| Dec 5, 2025 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 1,000 |
| Dec 4, 2025 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 22,928 |
| Dec 3, 2025 | 6.25 | 6.00 | 5.50 | 6.25 | 6.25 | - | 268,537 |
| Dec 2, 2025 | 6.25 | 6.18 | 6.00 | 6.25 | 6.25 | - | 39,378 |
| Dec 1, 2025 | 6.25 | 6.20 | 6.00 | 6.25 | 6.25 | - | 62,547 |
| Nov 28, 2025 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 41,679 |
| Nov 27, 2025 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 14,652 |
| Nov 26, 2025 | 6.25 | 6.30 | 6.00 | 6.25 | 6.25 | - | 21,605 |
| Nov 25, 2025 | 6.25 | 6.50 | 6.02 | 6.25 | 6.25 | - | 21,805 |
| Nov 24, 2025 | 6.75 | 6.52 | 6.00 | 6.25 | 6.25 | -7.41% | 112,129 |
| Nov 21, 2025 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 38,603 |
| Nov 20, 2025 | 6.75 | 6.52 | 6.50 | 6.75 | 6.75 | - | 8,831 |
| Nov 19, 2025 | 6.75 | 6.90 | 6.50 | 6.75 | 6.75 | - | 48,171 |
| Nov 18, 2025 | 6.75 | 6.52 | 6.50 | 6.75 | 6.75 | - | 5,184 |
| Nov 17, 2025 | 6.75 | 6.52 | 6.50 | 6.75 | 6.75 | - | 123,281 |
| Nov 14, 2025 | 6.75 | 6.52 | 6.50 | 6.75 | 6.75 | - | 26,923 |
| Nov 13, 2025 | 6.75 | 6.54 | 6.50 | 6.75 | 6.75 | - | 70,408 |
| Nov 12, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 71,116 |
| Nov 11, 2025 | 6.75 | 7.10 | 6.50 | 6.75 | 6.75 | - | 86,380 |
| Nov 10, 2025 | 6.75 | 6.70 | 6.56 | 6.75 | 6.75 | - | 108,544 |
| Nov 7, 2025 | 6.75 | 7.00 | 6.56 | 6.75 | 6.75 | - | 75,594 |
| Nov 6, 2025 | 6.63 | 6.85 | 6.55 | 6.75 | 6.75 | 1.89% | 229,803 |
| Nov 5, 2025 | 6.75 | 7.00 | 6.50 | 6.63 | 6.63 | -1.85% | 85,304 |
| Nov 4, 2025 | 6.75 | 6.75 | 6.10 | 6.75 | 6.75 | - | 163,236 |
| Nov 3, 2025 | 6.75 | 6.83 | 6.50 | 6.75 | 6.75 | - | 356,446 |
| Oct 31, 2025 | 6.75 | 6.85 | 6.51 | 6.75 | 6.75 | - | 163,110 |
| Oct 30, 2025 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | - | 89,318 |
| Oct 29, 2025 | 7.25 | 7.00 | 6.50 | 6.75 | 6.75 | -6.90% | 286,838 |
| Oct 28, 2025 | 7.25 | 7.14 | 7.00 | 7.25 | 7.25 | - | 125,835 |
| Oct 27, 2025 | 7.25 | 7.14 | 7.00 | 7.25 | 7.25 | - | 17,551 |
| Oct 24, 2025 | 7.25 | 7.20 | 7.00 | 7.25 | 7.25 | - | 96,346 |
| Oct 23, 2025 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | - | 223,206 |
| Oct 22, 2025 | 7.25 | 7.03 | 7.03 | 7.25 | 7.25 | - | 5,747 |
| Oct 21, 2025 | 7.25 | 7.43 | 7.00 | 7.25 | 7.25 | - | 108,905 |
| Oct 20, 2025 | 7.38 | 7.50 | 7.08 | 7.25 | 7.25 | -1.69% | 322,255 |
| Oct 17, 2025 | 7.38 | 7.40 | 7.25 | 7.38 | 7.38 | - | 67,470 |
| Oct 16, 2025 | 7.25 | 7.40 | 7.25 | 7.38 | 7.38 | 1.72% | 31,694 |
| Oct 15, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 1.75% | 127,823 |
| Oct 14, 2025 | 7.00 | 7.24 | 6.80 | 7.13 | 7.13 | 1.79% | 44,506 |