8.00p+0.00 (+0.00%)11 Jul 2025, 16:05
Sosandar PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | 8.00p | 8.50p | 7.50p | 8.00p | 60,493 |
Jul 9, 2025 | 8.25p | 8.50p | 7.50p | 8.00p | 50,020 |
Jul 8, 2025 | 8.25p | 8.27p | 8.05p | 8.25p | 134,369 |
Jul 7, 2025 | 8.25p | 8.16p | 8.00p | 8.25p | 106,633 |
Jul 4, 2025 | 8.25p | 8.40p | 8.28p | 8.25p | 14,415 |
Jul 3, 2025 | 8.25p | 8.16p | 8.00p | 8.25p | 20,101 |
Jul 2, 2025 | 8.25p | 8.50p | 8.00p | 8.25p | 679,173 |
Jul 1, 2025 | 7.75p | 8.32p | 7.50p | 8.25p | 340,457 |
Jun 30, 2025 | 8.25p | 8.29p | 7.51p | 7.75p | 405,295 |
Jun 27, 2025 | 8.25p | 8.32p | 8.01p | 8.25p | 314,218 |
Jun 26, 2025 | 8.25p | 8.50p | 7.85p | 7.85p | 73,123 |
Jun 25, 2025 | 8.50p | 9.00p | 8.00p | 8.25p | 168,661 |
Jun 24, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 165,524 |
Jun 23, 2025 | 8.50p | 9.00p | 8.27p | 8.50p | 285,888 |
Jun 20, 2025 | 8.50p | 8.65p | 8.00p | 8.50p | 213,461 |
Jun 19, 2025 | 8.75p | 9.00p | 8.26p | 8.50p | 192,222 |
Jun 18, 2025 | 8.75p | 9.00p | 8.75p | 8.75p | 192,460 |
Jun 17, 2025 | 8.75p | 9.00p | 8.51p | 8.75p | 93,615 |
Jun 16, 2025 | 8.75p | 8.98p | 8.60p | 8.75p | 205,629 |
Jun 13, 2025 | 8.75p | 8.98p | 8.50p | 8.75p | 28,838 |
Jun 12, 2025 | 8.75p | 9.00p | 8.68p | 8.75p | 253,665 |
Jun 11, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 62,568 |
Jun 10, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 48,833 |
Jun 9, 2025 | 8.75p | 9.00p | 8.75p | 8.75p | 200,011 |
Jun 6, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 8,592 |
Jun 5, 2025 | 8.75p | 8.90p | 8.50p | 8.75p | 290,661 |
Jun 4, 2025 | 8.75p | 9.00p | 8.60p | 8.75p | 280,788 |
Jun 3, 2025 | 9.00p | 9.50p | 8.50p | 8.75p | 293,440 |
Jun 2, 2025 | 9.00p | 9.00p | 8.50p | 9.00p | 342,906 |
May 30, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 70,514 |
May 29, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 6,965 |
May 28, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 536,274 |
May 27, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 492,337 |
May 23, 2025 | 9.50p | 10.00p | 8.56p | 9.00p | 314,171 |
May 22, 2025 | 9.50p | 9.62p | 9.00p | 9.50p | 387,468 |
May 21, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 303,259 |
May 20, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 71,514 |
May 19, 2025 | 8.75p | 9.90p | 8.86p | 9.50p | 880,814 |
May 16, 2025 | 8.25p | 8.99p | 8.47p | 8.75p | 506,967 |
May 15, 2025 | 8.00p | 8.50p | 7.50p | 8.25p | 128,237 |
May 14, 2025 | 8.00p | 8.49p | 8.00p | 8.00p | 91,081 |
May 13, 2025 | 8.00p | 8.49p | 7.50p | 8.00p | 79,908 |
May 12, 2025 | 7.25p | 8.38p | 7.00p | 8.00p | 669,721 |
May 9, 2025 | 6.50p | 7.50p | 6.00p | 7.25p | 475,370 |
May 8, 2025 | 6.00p | 6.50p | 6.48p | 6.25p | 79,264 |
May 7, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 547,465 |
May 6, 2025 | 6.00p | 6.50p | 5.75p | 6.00p | 120,725 |
May 2, 2025 | 6.00p | 6.40p | 5.72p | 6.00p | 84,032 |
May 1, 2025 | 6.00p | 5.72p | 5.72p | 6.00p | 10,526 |
Apr 30, 2025 | 6.00p | 6.00p | 5.70p | 6.00p | 54,285 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.