1. Share Prices

  2. Sosandar PLC (SOS)

5.50p-0.25 (-4.35%)06 Aug 2025, 16:27
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
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
Jul 1, 20257.75p8.32p7.50p8.25p340,457
Jun 30, 20258.25p8.29p7.51p7.75p405,295
Jun 27, 20258.25p8.32p8.01p8.25p314,218
Jun 26, 20258.25p8.50p7.85p7.85p73,123
Jun 25, 20258.50p9.00p8.00p8.25p168,661
Jun 24, 20258.50p9.00p8.00p8.50p165,524
Jun 23, 20258.50p9.00p8.27p8.50p285,888
Jun 20, 20258.50p8.65p8.00p8.50p213,461
Jun 19, 20258.75p9.00p8.26p8.50p192,222
Jun 18, 20258.75p9.00p8.75p8.75p192,460
Jun 17, 20258.75p9.00p8.51p8.75p93,615
Jun 16, 20258.75p8.98p8.60p8.75p205,629
Jun 13, 20258.75p8.98p8.50p8.75p28,838
Jun 12, 20258.75p9.00p8.68p8.75p253,665
Jun 11, 20258.75p9.00p8.50p8.75p62,568
Jun 10, 20258.75p9.00p8.50p8.75p48,833
Jun 9, 20258.75p9.00p8.75p8.75p200,011
Jun 6, 20258.75p9.00p8.50p8.75p8,592
Jun 5, 20258.75p8.90p8.50p8.75p290,661
Jun 4, 20258.75p9.00p8.60p8.75p280,788
Jun 3, 20259.00p9.50p8.50p8.75p293,440
Jun 2, 20259.00p9.00p8.50p9.00p342,906
May 30, 20259.00p9.50p8.50p9.00p70,514
May 29, 20259.00p9.50p8.50p9.00p6,965
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC238.4616.78
Serco Group PLC227.408.60
Intercontinental Hotels Group PLC9,221.986.24
Fresnillo PLC1,730.464.56
Halma PLC3,317.222.64
Hochschild Mining PLC313.202.49

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC195.33-13.38
Hikma Pharmaceuticals PLC1,747.00-7.27
Wpp PLC385.90-4.03
Man Group PLC159.80-3.68
Glencore PLC276.62-2.85
Bt Group PLC206.50-2.64