Canada markets closed

Sondrel (Holdings) plc (SND.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3.4500-0.1500 (-4.17%)
At close: 04:26PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20243.46003.70003.20003.45003.45001,881,957
Apr 18, 20243.60003.70003.20003.60003.60001,425,379
Apr 17, 20243.85004.00003.50003.60003.60002,029,142
Apr 16, 20243.75004.00003.64503.85003.85002,168,614
Apr 15, 20243.40004.40003.30004.00004.00008,330,476
Apr 12, 20242.97503.50002.95503.40003.40008,616,549
Apr 11, 20243.37503.37002.75003.00003.00005,592,035
Apr 10, 20243.37503.41803.27503.37503.3750487,755
Apr 09, 20243.37503.50003.25003.35003.35002,411,527
Apr 08, 20243.37503.50003.00003.37503.3750344,602
Apr 05, 20243.37503.57003.25003.37503.3750608,093
Apr 04, 20243.62503.48403.33303.37503.37502,096,797
Apr 03, 20243.75004.00003.35003.62503.62501,902,123
Apr 02, 20245.50006.00002.70004.00004.000015,222,820
Mar 28, 202411.000011.14005.50006.00006.00005,986,524
Mar 27, 202411.000011.220011.200011.000011.000016,428
Mar 26, 202411.000011.294010.750011.000011.0000251,646
Mar 25, 202410.750011.50009.800011.200011.2000554,174
Mar 22, 202410.500010.900010.555010.500010.5000120,388
Mar 21, 202410.250010.840010.000010.500010.5000359,958
Mar 20, 202410.250010.500010.000010.250010.2500108,005
Mar 19, 202410.250010.488010.215010.250010.2500137,796
Mar 18, 202410.250010.275010.200010.250010.2500186,189
Mar 15, 202410.250010.396010.000010.250010.250068,571
Mar 14, 202410.500011.000010.000010.500010.5000159,894
Mar 13, 202410.500010.870010.667010.500010.500039,954
Mar 12, 202411.000011.090010.250010.500010.5000306,639
Mar 11, 202411.250011.500010.500011.000011.0000203,901
Mar 08, 202410.000012.000010.000011.250011.25001,048,857
Mar 07, 202410.000010.50009.500010.000010.0000231,163
Mar 06, 202410.000010.50009.500010.000010.00001,042,154
Mar 05, 202410.250010.50009.500010.100010.1000241,398
Mar 04, 202410.250010.290010.001010.250010.2500677,476
Mar 01, 20249.500011.80009.440010.250010.25001,200,129
Feb 29, 20249.000010.50008.50009.75009.75001,147,775
Feb 28, 202410.250010.67508.60509.00009.00001,811,783
Feb 27, 202412.500012.670010.000010.250010.25002,318,049
Feb 26, 202412.750013.500011.050011.050011.05002,371,967
Feb 23, 202412.750013.500012.000012.800012.80001,467,290
Feb 22, 202412.250013.500012.000012.500012.5000633,386
Feb 21, 202411.625013.091011.500012.250012.2500774,840
Feb 20, 202411.625011.750011.250011.625011.6250755,969
Feb 19, 202412.250012.500011.500011.625011.6250891,612
Feb 16, 202412.250012.500011.500012.200012.2000540,681
Feb 15, 202411.250012.450011.000012.000012.0000514,202
Feb 14, 202412.000012.500011.000011.250011.2500682,794
Feb 13, 202412.250013.400012.000012.100012.10003,432,451
Feb 12, 20249.750014.00009.500012.400012.40007,205,450
Feb 09, 202412.750013.50009.00009.98009.98008,007,239
Feb 08, 20246.250022.00006.000012.250012.250019,511,653
Feb 07, 20245.75006.00005.55505.95005.9500275,560
Feb 06, 20245.40005.80005.35005.75005.7500796,267
Feb 05, 20245.10006.00005.00005.40005.40001,793,855
Feb 02, 20245.10005.10005.10005.10005.1000-
Feb 01, 20245.10005.00005.00005.10005.10002,500
Jan 31, 20245.10005.20005.20005.10005.10005,000
Jan 30, 20245.10005.00005.00005.10005.100025,487
Jan 29, 20245.10005.20004.90005.10005.100085,759
Jan 26, 20245.25005.30005.00005.10005.1000301,713
Jan 25, 20245.30005.40005.20005.20005.2000895,272
Jan 24, 20245.30005.32705.30005.30005.3000120,000
Jan 23, 20245.40005.59605.20005.30005.300081,959
Jan 22, 20245.40005.60005.20005.40005.400011,529
Jan 19, 20245.60005.60005.35005.40005.4000322,005
Jan 18, 20245.80005.70005.50005.50005.5000307,203
Jan 17, 20245.85006.00005.70005.80005.800013,176
Jan 16, 20245.85006.00005.65005.85005.8500213,949
Jan 15, 20245.70005.93405.70005.85005.8500145,801
Jan 12, 20245.85005.99705.71505.85005.8500243,367
Jan 11, 20245.85006.10005.70005.85005.8500458,689
Jan 10, 20243.75006.00003.70005.85005.8500750,315
Jan 09, 20246.15006.00006.00006.05006.0500516,354
Jan 08, 20245.75006.50005.70006.15006.15001,095,099
Jan 05, 20244.85006.00004.85005.75005.75001,427,213
Jan 04, 20244.85005.01004.86604.90004.900078,913
Jan 03, 20244.85005.20004.50004.85004.8500738,222
Jan 02, 20244.85005.05004.80004.80004.80001,125,464
Dec 29, 20233.75005.30003.65004.85004.85003,096,652
Dec 28, 20238.10008.20003.62503.75003.75002,275,254
Dec 27, 20238.10008.15008.01008.10008.100056,943
Dec 22, 20238.10008.08007.80008.10008.1000171,282
Dec 21, 20238.10008.16008.01008.10008.100088,589
Dec 20, 20238.10008.09008.00008.10008.1000429,106
Dec 19, 20238.10008.20008.00008.10008.100030,011
Dec 18, 20238.10008.20008.07008.10008.100082,598
Dec 15, 20238.10008.19008.00008.10008.1000368,909
Dec 14, 20238.10008.12408.00008.10008.1000344,919
Dec 13, 20238.10008.20008.00008.10008.100089,529
Dec 12, 20238.10008.20008.01008.10008.1000485,595
Dec 11, 20238.10008.20007.70008.10008.1000494,232
Dec 08, 20238.10008.19008.02008.10008.1000343,885
Dec 07, 20238.10008.11008.02508.10008.100055,496
Dec 06, 20238.10008.14008.01008.10008.1000219,455
Dec 05, 20237.85008.20007.70008.10008.1000532,201
Dec 04, 20237.10008.50006.70007.85007.85003,353,346
Dec 01, 20239.00009.00006.00007.10007.100022,829,888
Nov 30, 202313.250013.250013.000013.250013.2500205,399
Nov 29, 202313.500014.000013.000013.000013.0000399,728
Nov 28, 202313.500013.950013.710013.500013.5000217,071
Nov 27, 202313.500013.400013.000013.500013.500075,629
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...