Canada markets closed

Sondrel (Holdings) plc (SND.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
62.00-1.00 (-1.59%)
At close: 03:23PM GMT
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202362.6062.6061.5062.0062.0029,910
Jan 26, 202362.0063.0061.0063.0063.00198,242
Jan 25, 202363.5063.2361.0062.0062.00279,171
Jan 24, 202363.5063.2363.0063.5063.5012,435
Jan 23, 202363.5063.3563.2163.5063.506,501
Jan 20, 202363.5063.3563.2163.5063.501,162
Jan 19, 202363.5063.4163.3363.5063.5058,464
Jan 18, 202363.5064.7463.0063.5063.50195,039
Jan 17, 202363.0065.0063.1063.5063.50312,715
Jan 16, 202363.0065.0062.6065.0065.00273,194
Jan 13, 202363.0063.0762.3863.0063.0094,575
Jan 12, 202363.0063.0962.1163.0063.0025,184
Jan 11, 202362.0063.3061.5163.0063.00134,213
Jan 10, 202362.0063.0061.3062.0062.0025,920
Jan 09, 202361.5063.9061.5062.5062.50353,579
Jan 06, 202361.0061.9060.7661.0061.0014,603
Jan 05, 202361.0062.0060.6762.0062.00118,524
Jan 04, 202361.0061.9060.5261.5061.5045,958
Jan 03, 202361.0062.0060.5561.0061.0065,322
Dec 30, 202261.0061.9061.9061.0061.0015,375
Dec 29, 202261.0061.9061.9061.0061.0021,972
Dec 28, 202261.0062.0061.5061.5061.5089,173
Dec 23, 202260.0061.9060.0061.0061.00196,723
Dec 22, 202260.0060.8059.5060.0060.0012,700
Dec 21, 202260.0060.9059.3660.0060.0039,890
Dec 20, 202260.0060.0559.3560.0060.0058,458
Dec 19, 202260.0061.0059.3060.0060.0069,102
Dec 16, 202260.0060.0659.0560.0060.0052,706
Dec 15, 202260.0061.0059.1060.0060.0038,416
Dec 14, 202260.0060.0859.0060.0060.00124,813
Dec 13, 202260.0060.1060.0860.0060.0013,003
Dec 12, 202260.0060.3160.0860.0060.0011,136
Dec 09, 202260.0061.5059.8060.0060.0048,787
Dec 08, 202260.0061.0059.2860.0060.00141,626
Dec 07, 202260.0060.7460.6060.0060.0011,635
Dec 06, 202260.0060.7559.7060.0060.0019,302
Dec 05, 202260.0060.8059.0060.0060.00202,024
Dec 02, 202260.0060.5059.6260.0060.0036,796
Dec 01, 202260.0061.0059.3560.0060.00137,117
Nov 30, 202260.0061.4759.3160.0060.00117,338
Nov 29, 202260.0061.0059.2561.0061.00179,719
Nov 28, 202260.0061.0059.5561.0061.0098,094
Nov 25, 202260.0061.6060.0060.0060.0075,690
Nov 24, 202260.0060.4559.0460.0060.00207,162
Nov 23, 202259.5061.0059.0460.0060.0097,709
Nov 22, 202260.5062.0059.3361.0061.00412,750
Nov 21, 202260.5062.0059.0060.5060.50843,217
Nov 18, 202258.5059.0058.5058.5058.5042,417
Nov 17, 202258.5058.9058.0058.5058.5058,150
Nov 16, 202258.5058.5058.5058.5058.50-
Nov 15, 202258.5058.2758.2758.5058.504,091
Nov 14, 202259.5060.5558.2558.8058.8010,521
Nov 11, 202259.0060.5558.9859.6059.60211,013
Nov 10, 202259.0059.0058.0459.0059.008,148
Nov 09, 202259.0059.2259.0059.0059.006,522
Nov 08, 202259.0059.5058.0459.0059.0024,412
Nov 07, 202259.0059.4158.0059.0059.0094,168
Nov 04, 202259.0060.0058.0059.0059.0096,933
Nov 03, 202258.5060.0058.1059.0059.00156,593
Nov 02, 202258.5060.0058.3958.5058.5055,519
Nov 01, 202258.5059.3658.0058.5058.50179,601
Oct 31, 202258.5059.3359.3358.5058.5021,352
Oct 28, 202258.5059.3759.0058.5058.5022,605
Oct 27, 202258.5059.4059.3758.5058.5011,766
Oct 26, 202258.5059.5057.1358.5058.5017,511
Oct 25, 202258.5059.4058.7558.5058.5039,736
Oct 24, 202258.0059.9457.0058.5058.50101,328
Oct 21, 202256.5059.5051.6758.0058.00859,395
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.