1. Share Prices

  2. Sosandar PLC (SOS)

5.50p+0.00 (+0.00%)10 Sep 2025, 14:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sosandar PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 20255.50p6.00p5.00p5.50p212,994
Sep 9, 20255.50p5.46p5.15p5.50p401,595
Sep 8, 20255.50p5.72p5.02p5.50p1,710,784
Sep 5, 20255.50p6.00p5.00p5.50p3,779
Sep 4, 20255.50p5.63p5.63p5.50p1
Sep 3, 20255.50p5.42p5.00p5.50p167,059
Sep 2, 20255.50p5.42p5.00p5.50p54,406
Sep 1, 20255.50p6.00p5.10p5.50p1,094,356
Aug 29, 20255.50p5.95p5.15p5.50p497,860
Aug 28, 20255.50p5.65p5.15p5.50p161,427
Aug 27, 20255.50p5.68p5.00p5.50p886,297
Aug 26, 20255.50p6.00p5.00p5.50p481,166
Aug 22, 20255.50p6.00p4.83p5.50p522,736
Aug 21, 20255.50p6.00p5.00p5.50p8,132,488
Aug 20, 20255.50p5.15p5.00p5.50p279,024
Aug 19, 20254.75p6.00p5.00p5.50p729,073
Aug 18, 20255.25p5.50p4.70p4.75p929,340
Aug 15, 20255.25p5.07p5.00p5.25p85,394
Aug 14, 20255.25p5.13p5.00p5.25p216,276
Aug 13, 20255.25p5.50p5.00p5.25p98,864
Aug 12, 20255.25p5.20p5.00p5.25p61,522
Aug 11, 20255.25p5.33p5.00p5.25p68,652
Aug 8, 20255.25p5.37p5.00p5.25p46,937
Aug 7, 20255.50p5.50p5.00p5.25p99,074
Aug 6, 20255.75p6.00p5.10p5.50p267,743
Aug 5, 20256.00p5.75p5.20p5.75p159,555
Aug 4, 20256.00p5.51p5.50p6.00p30,637
Aug 1, 20256.00p5.72p5.50p6.00p141,500
Jul 31, 20256.00p6.50p5.50p6.00p2,782,492
Jul 30, 20256.00p6.00p5.55p6.00p245,002
Jul 29, 20255.75p6.00p5.35p6.00p367,483
Jul 28, 20255.75p6.00p5.53p5.75p61,163
Jul 25, 20255.75p6.00p5.50p5.75p105,647
Jul 24, 20255.75p5.90p5.56p5.75p40,153
Jul 23, 20255.75p6.00p5.53p5.75p3,532,877
Jul 22, 20255.75p5.72p5.25p5.75p187,208
Jul 21, 20256.00p6.00p5.50p5.75p146,593
Jul 18, 20255.75p6.00p5.50p5.75p444,945
Jul 17, 20255.75p5.85p5.55p5.75p526,582
Jul 16, 20256.25p6.50p5.61p5.75p406,151
Jul 15, 20257.25p8.00p5.65p6.25p2,265,361
Jul 14, 20258.00p7.72p7.50p8.00p67,278
Jul 11, 20258.00p8.20p8.16p8.00p2,060
Jul 10, 20258.00p8.50p7.50p8.00p60,493
Jul 9, 20258.25p8.50p7.50p8.00p50,020
Jul 8, 20258.25p8.27p8.05p8.25p134,369
Jul 7, 20258.25p8.16p8.00p8.25p106,633
Jul 4, 20258.25p8.40p8.28p8.25p14,415
Jul 3, 20258.25p8.16p8.00p8.25p20,101
Jul 2, 20258.25p8.50p8.00p8.25p679,173
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.