1. Share Prices

  2. Sosandar PLC (SOS)

6.68p-0.02 (-0.30%)05 Nov 2025, 13:28
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 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, 20257.25p8.00p7.00p7.50p408,595
Oct 28, 20257.50p7.57p7.03p7.25p268,122
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, 20256.50p7.00p6.30p6.75p877,403
Oct 20, 20256.00p7.00p5.70p6.50p1,569,671
Oct 17, 20256.00p5.89p5.50p6.00p6,577,301
Oct 16, 20256.00p6.19p5.54p6.00p1,750,229
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, 20255.50p5.50p5.00p5.25p545,720
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, 20255.50p0.00p0.00p5.50p0
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
Aug 27, 20255.50p5.68p5.00p5.50p886,297
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC372.0018.93
Trainline PLC267.004.95
Bluefield Solar Income Fund Limited75.444.48
International Workplace Group PLC223.804.09
Clarkson PLC3,605.003.44
Burberry Group PLC1,207.003.29

Fallers

CompanyPrice% Chg
Tp Icap Group PLC245.92-6.14
Playtech PLC235.79-4.73
W.A.G Payment Solutions PLC91.20-2.98
Allianz Technology Trust PLC521.08-2.78
Oxford Biomedica PLC663.00-2.79
Fresnillo PLC2,112.00-2.76