Sosandar Plc (AIM:SOS)
London
· Delayed Price · Currency is GBP · Price in GBX 7.26
+0.01 (0.17%)
Mar 4, 2026, 2:49 PM GMT
Sosandar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.25 | 7.33 | 7.01 | 7.25 | 7.25 | - | 537,521 |
| Mar 2, 2026 | 7.25 | 7.50 | 7.17 | 7.25 | 7.25 | - | 1,377,537 |
| Feb 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 1,264,381 |
| Feb 26, 2026 | 7.25 | 7.40 | 7.17 | 7.25 | 7.25 | - | 161,404 |
| Feb 25, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 124,352 |
| Feb 24, 2026 | 7.25 | 7.40 | 7.10 | 7.25 | 7.25 | - | 156,708 |
| Feb 23, 2026 | 7.14 | 7.40 | 7.14 | 7.25 | 7.25 | - | 10,387 |
| Feb 20, 2026 | 7.25 | 7.48 | 7.11 | 7.25 | 7.25 | 3.57% | 232,314 |
| Feb 19, 2026 | 7.00 | 7.25 | 6.75 | 7.00 | 7.00 | - | 1,307,014 |
| Feb 18, 2026 | 7.00 | 7.25 | 6.50 | 7.00 | 7.00 | - | 133,191 |
| Feb 17, 2026 | 7.00 | 7.15 | 6.79 | 7.00 | 7.00 | - | 165,411 |
| Feb 16, 2026 | 7.00 | 7.15 | 6.77 | 7.00 | 7.00 | - | 138,536 |
| Feb 13, 2026 | 7.00 | 7.30 | 6.50 | 7.00 | 7.00 | - | 310,223 |
| Feb 12, 2026 | 7.25 | 7.50 | 6.94 | 7.00 | 7.00 | -3.45% | 2,041,532 |
| Feb 11, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 275,217 |
| Feb 10, 2026 | 7.42 | 7.50 | 7.13 | 7.25 | 7.25 | - | 224,349 |
| Feb 9, 2026 | 7.25 | 7.49 | 7.00 | 7.25 | 7.25 | - | 71,505 |
| Feb 6, 2026 | 7.25 | 7.50 | 7.12 | 7.25 | 7.25 | - | 1,762,483 |
| Feb 5, 2026 | 7.25 | 7.45 | 7.10 | 7.25 | 7.25 | - | 128,649 |
| Feb 4, 2026 | 7.25 | 7.50 | 7.05 | 7.25 | 7.25 | - | 643,769 |
| Feb 3, 2026 | 7.25 | 7.45 | 7.15 | 7.25 | 7.25 | - | 65,934 |
| Feb 2, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 21,701 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 5,838,776 |
| Jan 29, 2026 | 7.50 | 7.45 | 7.00 | 7.50 | 7.50 | - | 405,650 |
| Jan 28, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 1,633,797 |
| Jan 27, 2026 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 245,310 |
| Jan 26, 2026 | 7.50 | 7.90 | 7.23 | 7.50 | 7.50 | - | 896,336 |
| Jan 23, 2026 | 7.50 | 8.00 | 7.34 | 7.50 | 7.50 | - | 99,894 |
| Jan 22, 2026 | 7.65 | 8.00 | 7.34 | 7.50 | 7.50 | - | 52,931 |
| Jan 21, 2026 | 7.50 | 7.95 | 7.00 | 7.50 | 7.50 | - | 168,516 |
| Jan 20, 2026 | 7.50 | 7.95 | 7.10 | 7.50 | 7.50 | - | 1,391,418 |
| Jan 19, 2026 | 7.50 | 8.00 | 7.68 | 7.50 | 7.50 | - | 120,125 |
| Jan 16, 2026 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | - | 700,000 |
| Jan 15, 2026 | 7.00 | 7.95 | 6.50 | 7.50 | 7.50 | 1.35% | 711,775 |
| Jan 14, 2026 | 6.75 | 7.50 | 6.65 | 7.40 | 7.40 | 9.63% | 3,435,910 |
| Jan 13, 2026 | 8.00 | 8.17 | 6.59 | 6.75 | 6.75 | -15.63% | 2,659,459 |
| Jan 12, 2026 | 8.00 | 8.17 | 7.50 | 8.00 | 8.00 | - | 121,106 |
| Jan 9, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 100,930 |
| Jan 8, 2026 | 7.91 | 8.25 | 7.90 | 8.00 | 8.00 | - | 70,138 |
| Jan 7, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 293,318 |
| Jan 6, 2026 | 8.00 | 8.34 | 7.83 | 8.00 | 8.00 | - | 8,600,188 |
| Jan 5, 2026 | 7.75 | 8.38 | 7.50 | 8.00 | 8.00 | 3.23% | 600,776 |
| Jan 2, 2026 | 7.75 | 8.03 | 7.50 | 7.75 | 7.75 | - | 709,787 |
| Dec 31, 2025 | 7.89 | 7.75 | 7.75 | 7.75 | 7.75 | - | 427,831 |
| Dec 30, 2025 | 7.63 | 7.92 | 7.25 | 7.75 | 7.75 | 1.64% | 570,069 |
| Dec 29, 2025 | 7.50 | 7.75 | 7.25 | 7.63 | 7.63 | 1.67% | 106,702 |
| Dec 24, 2025 | 7.25 | 7.79 | 7.00 | 7.50 | 7.50 | 3.45% | 242,033 |
| Dec 23, 2025 | 7.25 | 7.38 | 7.11 | 7.25 | 7.25 | - | 524,520 |
| Dec 22, 2025 | 7.13 | 7.40 | 7.00 | 7.25 | 7.25 | 1.75% | 254,802 |
| Dec 19, 2025 | 7.75 | 7.65 | 6.87 | 7.13 | 7.13 | -8.06% | 1,681,317 |
| Dec 18, 2025 | 7.25 | 8.00 | 7.05 | 7.75 | 7.75 | 6.90% | 3,926,990 |
| Dec 17, 2025 | 7.25 | 7.43 | 7.00 | 7.25 | 7.25 | - | 214,754 |
| Dec 16, 2025 | 7.75 | 7.80 | 7.01 | 7.25 | 7.25 | -6.45% | 1,982,037 |
| Dec 15, 2025 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | - | 41,290 |
| Dec 12, 2025 | 7.18 | 7.90 | 7.18 | 7.75 | 7.75 | 5.44% | 744,192 |
| Dec 11, 2025 | 6.88 | 7.48 | 6.93 | 7.35 | 7.35 | 6.91% | 850,454 |
| Dec 10, 2025 | 6.88 | 7.00 | 6.85 | 6.88 | 6.88 | - | 1,572,693 |
| Dec 9, 2025 | 7.25 | 7.50 | 6.81 | 6.88 | 6.88 | -5.17% | 1,330,729 |
| Dec 8, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 441,767 |
| Dec 5, 2025 | 7.13 | 7.38 | 7.00 | 7.25 | 7.25 | 3.57% | 1,054,501 |
| 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 |