1. Share Prices

  2. Sosandar PLC (SOS)

7.25p-0.50 (-6.45%)16 Dec 2025, 15:24
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
Nov 5, 20256.55p6.60p6.60p6.60p123,278
Nov 4, 20256.50p6.72p6.41p6.70p491,967
Nov 3, 20256.35p6.70p6.40p6.50p2,283,226
Oct 31, 20256.25p6.55p6.00p6.55p1,082,139
Oct 30, 20257.50p7.50p6.38p6.25p555,880
Oct 29, 20257.25p8.00p7.00p8.00p408,595
Oct 28, 20257.10p7.57p7.03p7.25p268,122
Oct 27, 20257.50p8.00p7.00p7.50p410,600
Oct 24, 20257.25p7.75p7.25p7.50p1,145,220
Oct 23, 20256.75p7.50p6.51p7.25p436,565
Oct 22, 20256.75p7.00p6.50p6.75p280,149
Oct 21, 20256.50p7.00p6.30p7.00p876,163
Oct 20, 20256.20p7.00p5.70p6.50p1,569,671
Oct 17, 20256.00p5.89p5.50p6.00p6,577,301
Oct 16, 20256.17p6.17p5.54p5.80p1,494,161
Oct 15, 20255.75p6.50p5.75p6.00p1,483,352
Oct 14, 20255.25p6.00p5.00p5.75p1,596,695
Oct 13, 20255.25p5.39p5.12p5.25p61,648
Oct 10, 20255.25p5.50p5.11p5.25p357,249
Oct 9, 20255.43p5.50p5.00p5.11p520,537
Oct 8, 20255.50p5.78p5.00p5.50p168,147
Oct 7, 20255.50p6.00p5.42p5.50p17,221
Oct 6, 20255.50p5.78p5.40p5.50p401,260
Oct 3, 20255.50p5.80p5.00p5.50p671,644
Oct 2, 20255.50p5.85p5.10p5.50p613,172
Oct 1, 20255.25p5.50p5.00p5.30p6,486,028
Sep 30, 20255.50p5.37p5.08p5.25p652,862
Sep 29, 20255.50p5.90p5.00p5.50p217,901
Sep 26, 20255.50p6.00p5.32p5.50p89,330
Sep 25, 20255.50p6.00p5.15p5.50p383,610
Sep 24, 20255.00p6.00p5.00p5.50p1,841,931
Sep 23, 20254.75p5.39p4.75p5.00p5,198,441
Sep 22, 20254.75p5.00p4.72p4.75p5,823,724
Sep 19, 20254.75p5.00p4.72p4.75p620,125
Sep 18, 20254.75p5.09p4.69p4.75p392,598
Sep 17, 20255.00p5.00p4.50p4.75p1,527,670
Sep 16, 20255.00p5.00p4.70p5.00p2,086,099
Sep 15, 20255.00p5.19p4.70p5.00p48,434
Sep 12, 20255.50p5.07p4.50p5.00p1,807,906
Sep 11, 20255.50p5.35p5.00p5.50p417,009
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77