Sosandar Plc (AIM:SOS)
London
· Delayed Price · Currency is GBP · Price in GBX 7.25
+0.25 (3.57%)
At close: Dec 5, 2025
Sosandar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.22 | 7.38 | 7.00 | 7.00 | - | 0.01% | 397,524 |
| Dec 4, 2025 | 7.25 | 7.25 | 6.65 | 7.00 | 7.00 | -3.45% | 1,671,563 |
| Dec 3, 2025 | 6.75 | 7.40 | 6.70 | 7.25 | 7.25 | 7.41% | 1,195,515 |
| Dec 2, 2025 | 6.75 | 6.98 | 6.50 | 6.75 | 6.75 | - | 146,197 |
| Dec 1, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 425,771 |
| Nov 28, 2025 | 6.75 | 6.80 | 6.50 | 6.75 | 6.75 | - | 351,301 |
| Nov 27, 2025 | 6.75 | 6.98 | 6.50 | 6.75 | 6.75 | - | 314,849 |
| Nov 26, 2025 | 7.13 | 7.10 | 6.50 | 6.75 | 6.75 | -5.26% | 1,135,628 |
| Nov 25, 2025 | 6.58 | 7.50 | 6.74 | 7.13 | 7.13 | 8.37% | 5,470,308 |
| Nov 24, 2025 | 6.45 | 6.90 | 6.00 | 6.58 | 6.58 | 1.94% | 780,115 |
| Nov 21, 2025 | 6.45 | 6.60 | 6.30 | 6.45 | 6.45 | - | 92,554 |
| Nov 20, 2025 | 6.90 | 6.90 | 6.00 | 6.45 | 6.45 | -3.73% | 586,129 |
| Nov 19, 2025 | 6.13 | 7.00 | 6.00 | 6.70 | 6.70 | 9.39% | 1,080,296 |
| Nov 18, 2025 | 6.25 | 6.50 | 6.00 | 6.13 | 6.13 | -2.00% | 829,925 |
| Nov 17, 2025 | 6.13 | 6.50 | 6.00 | 6.25 | 6.25 | - | 234,527 |
| Nov 14, 2025 | 6.13 | 6.30 | 6.00 | 6.25 | 6.25 | 2.04% | 1,842,766 |
| Nov 13, 2025 | 6.25 | 6.50 | 6.05 | 6.13 | 6.13 | -2.00% | 185,654 |
| Nov 12, 2025 | 6.38 | 6.38 | 6.20 | 6.25 | 6.25 | -1.96% | 500,791 |
| Nov 11, 2025 | 6.15 | 6.50 | 6.15 | 6.38 | 6.38 | 3.66% | 1,532,526 |
| Nov 10, 2025 | 6.40 | 6.49 | 6.00 | 6.15 | 6.15 | -3.91% | 237,152 |
| Nov 7, 2025 | 6.70 | 6.88 | 6.49 | 6.40 | 6.40 | -4.48% | 1,250,021 |
| Nov 6, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 215,160 |
| Nov 5, 2025 | 6.70 | 6.90 | 6.50 | 6.60 | 6.60 | -1.49% | 163,090 |
| Nov 4, 2025 | 6.50 | 6.72 | 6.41 | 6.70 | 6.70 | 3.08% | 491,967 |
| Nov 3, 2025 | 6.35 | 6.70 | 6.40 | 6.50 | 6.50 | -0.76% | 2,283,226 |
| Oct 31, 2025 | 6.25 | 6.55 | 6.00 | 6.55 | 6.55 | 4.80% | 1,082,140 |
| Oct 30, 2025 | 7.50 | 7.50 | 6.38 | 6.25 | 6.25 | -16.67% | 555,880 |
| Oct 29, 2025 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 408,596 |
| Oct 28, 2025 | 7.50 | 7.58 | 7.03 | 7.25 | 7.25 | -3.33% | 268,123 |
| Oct 27, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 410,601 |
| Oct 24, 2025 | 7.25 | 7.75 | 7.25 | 7.50 | 7.50 | 3.45% | 1,145,220 |
| Oct 23, 2025 | 6.75 | 7.50 | 6.51 | 7.25 | 7.25 | 7.41% | 436,565 |
| Oct 22, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 280,150 |
| Oct 21, 2025 | 6.50 | 7.00 | 6.30 | 6.75 | 6.75 | 3.85% | 877,403 |
| Oct 20, 2025 | 6.00 | 7.00 | 5.70 | 6.50 | 6.50 | 8.33% | 1,569,671 |
| Oct 17, 2025 | 6.00 | 5.89 | 5.50 | 6.00 | 6.00 | - | 6,577,301 |
| Oct 16, 2025 | 6.00 | 6.19 | 5.54 | 6.00 | 6.00 | - | 1,750,229 |
| Oct 15, 2025 | 5.75 | 6.50 | 5.75 | 6.00 | 6.00 | 4.35% | 1,483,352 |
| Oct 14, 2025 | 5.25 | 6.00 | 5.00 | 5.75 | 5.75 | 9.52% | 1,596,696 |
| Oct 13, 2025 | 5.25 | 5.39 | 5.12 | 5.25 | 5.25 | - | 61,648 |
| Oct 10, 2025 | 5.25 | 5.50 | 5.11 | 5.25 | 5.25 | - | 357,250 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 545,720 |
| Oct 8, 2025 | 5.50 | 5.78 | 5.00 | 5.50 | 5.50 | - | 168,148 |
| Oct 7, 2025 | 5.50 | 6.00 | 5.43 | 5.50 | 5.50 | - | 17,221 |
| Oct 6, 2025 | 5.50 | 5.78 | 5.40 | 5.50 | 5.50 | - | 401,260 |
| Oct 3, 2025 | 5.50 | 5.80 | 5.00 | 5.50 | 5.50 | - | 671,644 |
| Oct 2, 2025 | 5.50 | 5.85 | 5.10 | 5.50 | 5.50 | 3.77% | 613,172 |
| Oct 1, 2025 | 5.25 | 5.50 | 5.00 | 5.30 | 5.30 | 0.95% | 6,486,028 |
| Sep 30, 2025 | 5.50 | 5.38 | 5.08 | 5.25 | 5.25 | -4.55% | 652,862 |
| Sep 29, 2025 | 5.50 | 5.90 | 5.00 | 5.50 | 5.50 | - | 217,901 |
| Sep 26, 2025 | 5.50 | 6.00 | 5.32 | 5.50 | 5.50 | - | 89,330 |
| Sep 25, 2025 | 5.50 | 6.00 | 5.15 | 5.50 | 5.50 | - | 383,610 |
| Sep 24, 2025 | 5.00 | 6.00 | 5.00 | 5.50 | 5.50 | 10.00% | 1,841,932 |
| Sep 23, 2025 | 4.75 | 5.39 | 4.75 | 5.00 | 5.00 | 5.26% | 5,198,441 |
| Sep 22, 2025 | 4.75 | 5.00 | 4.72 | 4.75 | 4.75 | - | 5,823,724 |
| Sep 19, 2025 | 4.75 | 5.00 | 4.72 | 4.75 | 4.75 | - | 620,125 |
| Sep 18, 2025 | 4.75 | 5.09 | 4.69 | 4.75 | 4.75 | - | 392,598 |
| Sep 17, 2025 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | -5.00% | 1,527,670 |
| Sep 16, 2025 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | - | 2,086,099 |
| Sep 15, 2025 | 5.00 | 5.19 | 4.70 | 5.00 | 5.00 | - | 48,434 |
| Sep 12, 2025 | 5.50 | 5.07 | 4.50 | 5.00 | 5.00 | -9.09% | 1,807,907 |
| Sep 11, 2025 | 5.50 | 5.35 | 5.00 | 5.50 | 5.50 | - | 417,009 |
| Sep 10, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 212,995 |
| Sep 9, 2025 | 5.50 | 5.46 | 5.15 | 5.50 | 5.50 | - | 401,595 |
| Sep 8, 2025 | 5.50 | 5.72 | 5.02 | 5.50 | 5.50 | - | 1,710,784 |
| Sep 5, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 3,779 |
| Sep 4, 2025 | 5.50 | 5.63 | 5.63 | 5.50 | 5.50 | - | 1 |
| Sep 3, 2025 | 5.50 | 5.43 | 5.00 | 5.50 | 5.50 | - | 167,060 |
| Sep 2, 2025 | 5.50 | 5.43 | 5.00 | 5.50 | 5.50 | - | 54,407 |
| Sep 1, 2025 | 5.50 | 6.00 | 5.10 | 5.50 | 5.50 | - | 1,094,356 |
| Aug 29, 2025 | 5.50 | 5.95 | 5.15 | 5.50 | 5.50 | - | 497,860 |
| Aug 28, 2025 | 5.50 | 5.65 | 5.15 | 5.50 | 5.50 | - | 161,427 |
| Aug 27, 2025 | 5.50 | 5.68 | 5.00 | 5.50 | 5.50 | - | 886,297 |
| Aug 26, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 481,167 |
| Aug 22, 2025 | 5.50 | 6.00 | 4.83 | 5.50 | 5.50 | - | 522,736 |
| Aug 21, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 8,132,488 |
| Aug 20, 2025 | 5.50 | 5.15 | 5.00 | 5.50 | 5.50 | - | 279,024 |
| Aug 19, 2025 | 4.75 | 6.00 | 5.00 | 5.50 | 5.50 | 15.79% | 729,073 |
| Aug 18, 2025 | 5.25 | 5.50 | 4.70 | 4.75 | 4.75 | -9.52% | 929,340 |
| Aug 15, 2025 | 5.25 | 5.07 | 5.00 | 5.25 | 5.25 | - | 85,395 |
| Aug 14, 2025 | 5.25 | 5.13 | 5.00 | 5.25 | 5.25 | - | 216,276 |
| Aug 13, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 98,864 |
| Aug 12, 2025 | 5.25 | 5.20 | 5.00 | 5.25 | 5.25 | - | 61,522 |
| Aug 11, 2025 | 5.25 | 5.33 | 5.00 | 5.25 | 5.25 | - | 68,652 |
| Aug 8, 2025 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | - | 46,937 |
| Aug 7, 2025 | 5.50 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 99,074 |
| Aug 6, 2025 | 5.75 | 6.00 | 5.10 | 5.50 | 5.50 | -4.35% | 267,743 |
| Aug 5, 2025 | 6.00 | 5.75 | 5.20 | 5.75 | 5.75 | -4.17% | 159,555 |
| Aug 4, 2025 | 6.00 | 5.51 | 5.50 | 6.00 | 6.00 | - | 30,637 |
| Aug 1, 2025 | 6.00 | 5.72 | 5.50 | 6.00 | 6.00 | - | 141,500 |
| Jul 31, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 2,782,492 |
| Jul 30, 2025 | 6.00 | 6.00 | 5.55 | 6.00 | 6.00 | - | 245,002 |
| Jul 29, 2025 | 5.75 | 6.00 | 5.35 | 6.00 | 6.00 | 4.35% | 367,484 |
| Jul 28, 2025 | 5.75 | 6.00 | 5.53 | 5.75 | 5.75 | - | 61,163 |
| Jul 25, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 105,647 |
| Jul 24, 2025 | 5.75 | 5.90 | 5.56 | 5.75 | 5.75 | - | 40,153 |
| Jul 23, 2025 | 5.75 | 6.00 | 5.53 | 5.75 | 5.75 | - | 3,532,877 |
| Jul 22, 2025 | 5.75 | 5.73 | 5.25 | 5.75 | 5.75 | - | 187,208 |
| Jul 21, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 146,594 |
| Jul 18, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 444,945 |