Sondrel (Holdings) plc (SND.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:18PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.4000 | 4.4000 | 3.9250 | 4.1400 | 4.1400 | 706,934 |
| Apr 24, 2024 | 4.2500 | 4.5000 | 3.8000 | 4.2000 | 4.2000 | 2,238,846 |
| Apr 23, 2024 | 3.3500 | 4.7000 | 3.3000 | 4.5800 | 4.5800 | 4,013,031 |
| Apr 22, 2024 | 3.4000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 628,548 |
| Apr 19, 2024 | 3.6000 | 3.7000 | 3.2000 | 3.4500 | 3.4500 | 1,885,420 |
| Apr 18, 2024 | 3.6000 | 3.7000 | 3.2000 | 3.6000 | 3.6000 | 1,425,379 |
| Apr 17, 2024 | 3.8500 | 4.0000 | 3.5000 | 3.6000 | 3.6000 | 2,029,142 |
| Apr 16, 2024 | 3.7500 | 4.0000 | 3.6450 | 3.8500 | 3.8500 | 2,168,614 |
| Apr 15, 2024 | 3.4000 | 4.4000 | 3.3000 | 4.0000 | 4.0000 | 8,330,476 |
| Apr 12, 2024 | 2.9750 | 3.5000 | 2.9550 | 3.4000 | 3.4000 | 8,616,549 |
| Apr 11, 2024 | 3.3750 | 3.3700 | 2.7500 | 3.0000 | 3.0000 | 5,592,035 |
| Apr 10, 2024 | 3.3750 | 3.4180 | 3.2750 | 3.3750 | 3.3750 | 487,755 |
| Apr 09, 2024 | 3.3750 | 3.5000 | 3.2500 | 3.3500 | 3.3500 | 2,411,527 |
| Apr 08, 2024 | 3.3750 | 3.5000 | 3.0000 | 3.3750 | 3.3750 | 344,602 |
| Apr 05, 2024 | 3.3750 | 3.5700 | 3.2500 | 3.3750 | 3.3750 | 608,093 |
| Apr 04, 2024 | 3.6250 | 3.4840 | 3.3330 | 3.3750 | 3.3750 | 2,096,797 |
| Apr 03, 2024 | 3.7500 | 4.0000 | 3.3500 | 3.6250 | 3.6250 | 1,902,123 |
| Apr 02, 2024 | 5.5000 | 6.0000 | 2.7000 | 4.0000 | 4.0000 | 15,222,820 |
| Mar 28, 2024 | 11.0000 | 11.1400 | 5.5000 | 6.0000 | 6.0000 | 5,986,524 |
| Mar 27, 2024 | 11.0000 | 11.2200 | 11.2000 | 11.0000 | 11.0000 | 16,428 |
| Mar 26, 2024 | 11.0000 | 11.2940 | 10.7500 | 11.0000 | 11.0000 | 251,646 |
| Mar 25, 2024 | 10.7500 | 11.5000 | 9.8000 | 11.2000 | 11.2000 | 554,174 |
| Mar 22, 2024 | 10.5000 | 10.9000 | 10.5550 | 10.5000 | 10.5000 | 120,388 |
| Mar 21, 2024 | 10.2500 | 10.8400 | 10.0000 | 10.5000 | 10.5000 | 359,958 |
| Mar 20, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 108,005 |
| Mar 19, 2024 | 10.2500 | 10.4880 | 10.2150 | 10.2500 | 10.2500 | 137,796 |
| Mar 18, 2024 | 10.2500 | 10.2750 | 10.2000 | 10.2500 | 10.2500 | 186,189 |
| Mar 15, 2024 | 10.2500 | 10.3960 | 10.0000 | 10.2500 | 10.2500 | 68,571 |
| Mar 14, 2024 | 10.5000 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 159,894 |
| Mar 13, 2024 | 10.5000 | 10.8700 | 10.6670 | 10.5000 | 10.5000 | 39,954 |
| Mar 12, 2024 | 11.0000 | 11.0900 | 10.2500 | 10.5000 | 10.5000 | 306,639 |
| Mar 11, 2024 | 11.2500 | 11.5000 | 10.5000 | 11.0000 | 11.0000 | 203,901 |
| Mar 08, 2024 | 10.0000 | 12.0000 | 10.0000 | 11.2500 | 11.2500 | 1,048,857 |
| Mar 07, 2024 | 10.0000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 231,163 |
| Mar 06, 2024 | 10.0000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 1,042,154 |
| Mar 05, 2024 | 10.2500 | 10.5000 | 9.5000 | 10.1000 | 10.1000 | 241,398 |
| Mar 04, 2024 | 10.2500 | 10.2900 | 10.0010 | 10.2500 | 10.2500 | 677,476 |
| Mar 01, 2024 | 9.5000 | 11.8000 | 9.4400 | 10.2500 | 10.2500 | 1,200,129 |
| Feb 29, 2024 | 9.0000 | 10.5000 | 8.5000 | 9.7500 | 9.7500 | 1,147,775 |
| Feb 28, 2024 | 10.2500 | 10.6750 | 8.6050 | 9.0000 | 9.0000 | 1,811,783 |
| Feb 27, 2024 | 12.5000 | 12.6700 | 10.0000 | 10.2500 | 10.2500 | 2,318,049 |
| Feb 26, 2024 | 12.7500 | 13.5000 | 11.0500 | 11.0500 | 11.0500 | 2,371,967 |
| Feb 23, 2024 | 12.7500 | 13.5000 | 12.0000 | 12.8000 | 12.8000 | 1,467,290 |
| Feb 22, 2024 | 12.2500 | 13.5000 | 12.0000 | 12.5000 | 12.5000 | 633,386 |
| Feb 21, 2024 | 11.6250 | 13.0910 | 11.5000 | 12.2500 | 12.2500 | 774,840 |
| Feb 20, 2024 | 11.6250 | 11.7500 | 11.2500 | 11.6250 | 11.6250 | 755,969 |
| Feb 19, 2024 | 12.2500 | 12.5000 | 11.5000 | 11.6250 | 11.6250 | 891,612 |
| Feb 16, 2024 | 12.2500 | 12.5000 | 11.5000 | 12.2000 | 12.2000 | 540,681 |
| Feb 15, 2024 | 11.2500 | 12.4500 | 11.0000 | 12.0000 | 12.0000 | 514,202 |
| Feb 14, 2024 | 12.0000 | 12.5000 | 11.0000 | 11.2500 | 11.2500 | 682,794 |
| Feb 13, 2024 | 12.2500 | 13.4000 | 12.0000 | 12.1000 | 12.1000 | 3,432,451 |
| Feb 12, 2024 | 9.7500 | 14.0000 | 9.5000 | 12.4000 | 12.4000 | 7,205,450 |
| Feb 09, 2024 | 12.7500 | 13.5000 | 9.0000 | 9.9800 | 9.9800 | 8,007,239 |
| Feb 08, 2024 | 6.2500 | 22.0000 | 6.0000 | 12.2500 | 12.2500 | 19,511,653 |
| Feb 07, 2024 | 5.7500 | 6.0000 | 5.5550 | 5.9500 | 5.9500 | 275,560 |
| Feb 06, 2024 | 5.4000 | 5.8000 | 5.3500 | 5.7500 | 5.7500 | 796,267 |
| Feb 05, 2024 | 5.1000 | 6.0000 | 5.0000 | 5.4000 | 5.4000 | 1,793,855 |
| Feb 02, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 01, 2024 | 5.1000 | 5.0000 | 5.0000 | 5.1000 | 5.1000 | 2,500 |
| Jan 31, 2024 | 5.1000 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5,000 |
| Jan 30, 2024 | 5.1000 | 5.0000 | 5.0000 | 5.1000 | 5.1000 | 25,487 |
| Jan 29, 2024 | 5.1000 | 5.2000 | 4.9000 | 5.1000 | 5.1000 | 85,759 |
| Jan 26, 2024 | 5.2500 | 5.3000 | 5.0000 | 5.1000 | 5.1000 | 301,713 |
| Jan 25, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 895,272 |
| Jan 24, 2024 | 5.3000 | 5.3270 | 5.3000 | 5.3000 | 5.3000 | 120,000 |
| Jan 23, 2024 | 5.4000 | 5.5960 | 5.2000 | 5.3000 | 5.3000 | 81,959 |
| Jan 22, 2024 | 5.4000 | 5.6000 | 5.2000 | 5.4000 | 5.4000 | 11,529 |
| Jan 19, 2024 | 5.6000 | 5.6000 | 5.3500 | 5.4000 | 5.4000 | 322,005 |
| Jan 18, 2024 | 5.8000 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 307,203 |
| Jan 17, 2024 | 5.8500 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 13,176 |
| Jan 16, 2024 | 5.8500 | 6.0000 | 5.6500 | 5.8500 | 5.8500 | 213,949 |
| Jan 15, 2024 | 5.7000 | 5.9340 | 5.7000 | 5.8500 | 5.8500 | 145,801 |
| Jan 12, 2024 | 5.8500 | 5.9970 | 5.7150 | 5.8500 | 5.8500 | 243,367 |
| Jan 11, 2024 | 5.8500 | 6.1000 | 5.7000 | 5.8500 | 5.8500 | 458,689 |
| Jan 10, 2024 | 3.7500 | 6.0000 | 3.7000 | 5.8500 | 5.8500 | 750,315 |
| Jan 09, 2024 | 6.1500 | 6.0000 | 6.0000 | 6.0500 | 6.0500 | 516,354 |
| Jan 08, 2024 | 5.7500 | 6.5000 | 5.7000 | 6.1500 | 6.1500 | 1,095,099 |
| Jan 05, 2024 | 4.8500 | 6.0000 | 4.8500 | 5.7500 | 5.7500 | 1,427,213 |
| Jan 04, 2024 | 4.8500 | 5.0100 | 4.8660 | 4.9000 | 4.9000 | 78,913 |
| Jan 03, 2024 | 4.8500 | 5.2000 | 4.5000 | 4.8500 | 4.8500 | 738,222 |
| Jan 02, 2024 | 4.8500 | 5.0500 | 4.8000 | 4.8000 | 4.8000 | 1,125,464 |
| Dec 29, 2023 | 3.7500 | 5.3000 | 3.6500 | 4.8500 | 4.8500 | 3,096,652 |
| Dec 28, 2023 | 8.1000 | 8.2000 | 3.6250 | 3.7500 | 3.7500 | 2,275,254 |
| Dec 27, 2023 | 8.1000 | 8.1500 | 8.0100 | 8.1000 | 8.1000 | 56,943 |
| Dec 22, 2023 | 8.1000 | 8.0800 | 7.8000 | 8.1000 | 8.1000 | 171,282 |
| Dec 21, 2023 | 8.1000 | 8.1600 | 8.0100 | 8.1000 | 8.1000 | 88,589 |
| Dec 20, 2023 | 8.1000 | 8.0900 | 8.0000 | 8.1000 | 8.1000 | 429,106 |
| Dec 19, 2023 | 8.1000 | 8.2000 | 8.0000 | 8.1000 | 8.1000 | 30,011 |
| Dec 18, 2023 | 8.1000 | 8.2000 | 8.0700 | 8.1000 | 8.1000 | 82,598 |
| Dec 15, 2023 | 8.1000 | 8.1900 | 8.0000 | 8.1000 | 8.1000 | 368,909 |
| Dec 14, 2023 | 8.1000 | 8.1240 | 8.0000 | 8.1000 | 8.1000 | 344,919 |
| Dec 13, 2023 | 8.1000 | 8.2000 | 8.0000 | 8.1000 | 8.1000 | 89,529 |
| Dec 12, 2023 | 8.1000 | 8.2000 | 8.0100 | 8.1000 | 8.1000 | 485,595 |
| Dec 11, 2023 | 8.1000 | 8.2000 | 7.7000 | 8.1000 | 8.1000 | 494,232 |
| Dec 08, 2023 | 8.1000 | 8.1900 | 8.0200 | 8.1000 | 8.1000 | 343,885 |
| Dec 07, 2023 | 8.1000 | 8.1100 | 8.0250 | 8.1000 | 8.1000 | 55,496 |
| Dec 06, 2023 | 8.1000 | 8.1400 | 8.0100 | 8.1000 | 8.1000 | 219,455 |
| Dec 05, 2023 | 7.8500 | 8.2000 | 7.7000 | 8.1000 | 8.1000 | 532,201 |
| Dec 04, 2023 | 7.1000 | 8.5000 | 6.7000 | 7.8500 | 7.8500 | 3,353,346 |
| Dec 01, 2023 | 9.0000 | 9.0000 | 6.0000 | 7.1000 | 7.1000 | 22,829,888 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.