Sundae Bar Plc (AIM:SBAR)
London
· Delayed Price · Currency is GBP · Price in GBX 4.350
0.00 (0.00%)
At close: Apr 28, 2026
Sundae Bar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.35 | 4.50 | 4.35 | 4.35 | 4.35 | - | 370,058 |
| Apr 27, 2026 | 4.35 | 4.21 | 4.21 | 4.35 | 4.35 | - | 4,703 |
| Apr 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Apr 23, 2026 | 4.41 | 4.41 | 3.88 | 4.35 | 4.35 | -2.25% | 156,456 |
| Apr 22, 2026 | 4.45 | 4.41 | 4.41 | 4.45 | 4.45 | 1.14% | 30,777 |
| Apr 21, 2026 | 4.40 | 4.31 | 4.20 | 4.40 | 4.40 | - | 17,999,920 |
| Apr 20, 2026 | 4.40 | 4.50 | 4.31 | 4.40 | 4.40 | - | 10,740 |
| Apr 17, 2026 | 4.31 | 4.50 | 4.20 | 4.40 | 4.40 | - | 3,122,476 |
| Apr 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 15, 2026 | 4.40 | 4.50 | 4.32 | 4.40 | 4.40 | - | 3,741,508 |
| Apr 14, 2026 | 4.40 | 4.48 | 4.31 | 4.40 | 4.40 | - | 36,000 |
| Apr 13, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 267,970 |
| Apr 10, 2026 | 4.31 | 4.31 | 4.31 | 4.40 | 4.40 | - | 2,400 |
| Apr 9, 2026 | 4.40 | 4.31 | 4.31 | 4.40 | 4.40 | - | 26,133 |
| Apr 8, 2026 | 4.40 | 4.31 | 4.31 | 4.40 | 4.40 | - | 38,261 |
| Apr 7, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 2,073,100 |
| Apr 2, 2026 | 4.40 | 4.31 | 4.30 | 4.40 | 4.40 | - | 147,841 |
| Apr 1, 2026 | 3.75 | 4.59 | 3.55 | 4.40 | 4.40 | 17.33% | 1,422,571 |
| Mar 31, 2026 | 4.60 | 4.60 | 3.53 | 3.75 | 3.75 | -21.05% | 770,717 |
| Mar 30, 2026 | 5.05 | 5.10 | 4.80 | 4.75 | 4.75 | -5.94% | 111,040 |
| Mar 27, 2026 | 5.05 | 4.90 | 4.90 | 5.05 | 5.05 | - | 23,269 |
| Mar 26, 2026 | 5.05 | 4.91 | 4.90 | 5.05 | 5.05 | - | 210,067 |
| Mar 25, 2026 | 5.05 | 4.90 | 4.90 | 5.05 | 5.05 | - | 20,000 |
| Mar 24, 2026 | 5.05 | 4.90 | 4.90 | 5.05 | 5.05 | - | 20,000 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.90 | 5.05 | 5.05 | - | 18,278 |
| Mar 20, 2026 | 5.05 | 4.90 | 4.90 | 5.05 | 5.05 | - | 10,000 |
| Mar 19, 2026 | 5.05 | 5.05 | 4.90 | 5.05 | 5.05 | - | 20,706 |
| Mar 18, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 150,322 |
| Mar 17, 2026 | 5.05 | 4.91 | 4.90 | 5.05 | 5.05 | 2.02% | 25,376 |
| Mar 16, 2026 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | - | 22,534 |
| Mar 13, 2026 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | - | 10,000 |
| Mar 12, 2026 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | - | 637 |
| Mar 11, 2026 | 4.95 | 4.93 | 4.90 | 4.95 | 4.95 | - | 416,546 |
| Mar 10, 2026 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | - | 9,510 |
| Mar 9, 2026 | 4.95 | 4.90 | 4.90 | 4.95 | 4.95 | - | 62,121 |
| Mar 6, 2026 | 4.95 | 4.90 | 4.70 | 4.95 | 4.95 | - | 20,838 |
| 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 | 4.95 | 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 | 4.95 | 5.10 | 4.91 | 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 | 4.95 | 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 | 4.95 | 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 | 4.95 | 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 | 4.80 | 4.40 | 4.60 | 4.60 | - | 647,494 |
| 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 | 4.60 | 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 | 6.25 | 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 |