Sosandar Plc (AIM:SOS)
London
· Delayed Price · Currency is GBP · Price in GBX 8.25
0.00 (0.00%)
Apr 28, 2026, 3:01 PM GMT
Sosandar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.25 | 8.34 | 8.22 | 8.25 | - | - | 244,470 |
| Apr 27, 2026 | 8.25 | 8.48 | 8.15 | 8.25 | 8.25 | - | 265,112 |
| Apr 24, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 334,892 |
| Apr 23, 2026 | 8.25 | 8.50 | 8.26 | 8.25 | 8.25 | -2.94% | 340,509 |
| Apr 22, 2026 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 3.03% | 208,971 |
| Apr 21, 2026 | 8.25 | 8.55 | 8.00 | 8.25 | 8.25 | - | 313,636 |
| Apr 20, 2026 | 8.25 | 8.49 | 8.15 | 8.25 | 8.25 | - | 63,444 |
| Apr 17, 2026 | 8.25 | 8.50 | 8.11 | 8.25 | 8.25 | -2.94% | 1,021,291 |
| Apr 16, 2026 | 8.00 | 8.50 | 7.55 | 8.50 | 8.50 | 6.25% | 1,520,413 |
| Apr 15, 2026 | 7.25 | 8.45 | 7.48 | 8.00 | 8.00 | 10.34% | 866,170 |
| Apr 14, 2026 | 6.75 | 7.50 | 6.50 | 7.25 | 7.25 | 9.43% | 986,156 |
| Apr 13, 2026 | 6.50 | 7.00 | 6.30 | 6.63 | 6.63 | 1.92% | 14,803 |
| Apr 10, 2026 | 6.25 | 6.53 | 6.50 | 6.50 | 6.50 | 4.00% | 322,531 |
| Apr 9, 2026 | 6.25 | 6.49 | 6.00 | 6.25 | 6.25 | - | 49,587 |
| Apr 8, 2026 | 6.25 | 6.49 | 6.19 | 6.25 | 6.25 | - | 110,557 |
| Apr 7, 2026 | 6.25 | 6.25 | 6.11 | 6.25 | 6.25 | - | 210,170 |
| Apr 2, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 365,779 |
| Apr 1, 2026 | 6.25 | 6.40 | 6.15 | 6.25 | 6.25 | - | 1,490,758 |
| Mar 31, 2026 | 6.00 | 6.40 | 6.00 | 6.25 | 6.25 | - | 85,797 |
| Mar 30, 2026 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | - | 560,711 |
| Mar 27, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 472,142 |
| Mar 26, 2026 | 6.25 | 6.49 | 6.10 | 6.25 | 6.25 | - | 206,015 |
| Mar 25, 2026 | 6.25 | 6.49 | 6.13 | 6.25 | 6.25 | - | 858,563 |
| Mar 24, 2026 | 6.25 | 6.40 | 6.11 | 6.25 | 6.25 | - | 133,723 |
| Mar 23, 2026 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | -3.85% | 322,803 |
| Mar 20, 2026 | 6.50 | 6.30 | 6.00 | 6.50 | 6.50 | - | 92,683 |
| Mar 19, 2026 | 6.75 | 6.51 | 6.00 | 6.50 | 6.50 | -3.70% | 219,763 |
| Mar 18, 2026 | 6.75 | 7.00 | 6.55 | 6.75 | 6.75 | - | 509,474 |
| Mar 17, 2026 | 6.75 | 7.00 | 6.55 | 6.75 | 6.75 | - | 163,749 |
| Mar 16, 2026 | 7.00 | 7.50 | 6.56 | 6.75 | 6.75 | -3.57% | 292,418 |
| Mar 13, 2026 | 7.00 | 7.00 | 6.55 | 7.00 | 7.00 | - | 331,732 |
| Mar 12, 2026 | 7.00 | 7.50 | 6.55 | 7.00 | 7.00 | - | 299,985 |
| Mar 11, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 906,412 |
| Mar 10, 2026 | 7.00 | 7.50 | 6.55 | 7.00 | 7.00 | - | 216,996 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.66 | 7.00 | 7.00 | - | 203,421 |
| Mar 6, 2026 | 7.25 | 7.13 | 7.00 | 7.00 | 7.00 | -3.45% | 49,414 |
| Mar 5, 2026 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | - | 100,000 |
| Mar 4, 2026 | 7.25 | 7.26 | 7.14 | 7.25 | 7.25 | - | 530,000 |
| 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 | - | 1,764,381 |
| 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 | 7.25 | 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 | 7.25 | 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 | - | 378,649 |
| 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 | 7.50 | 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 | 8.00 | 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 | 7.75 | 8.00 | 7.55 | 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% | 504,802 |
| 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 | 7.25 | 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 |