Sondrel (Holdings) plc (SND.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:23PM GMT
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 62.60 | 62.60 | 61.50 | 62.00 | 62.00 | 29,910 |
| Jan 26, 2023 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 198,242 |
| Jan 25, 2023 | 63.50 | 63.23 | 61.00 | 62.00 | 62.00 | 279,171 |
| Jan 24, 2023 | 63.50 | 63.23 | 63.00 | 63.50 | 63.50 | 12,435 |
| Jan 23, 2023 | 63.50 | 63.35 | 63.21 | 63.50 | 63.50 | 6,501 |
| Jan 20, 2023 | 63.50 | 63.35 | 63.21 | 63.50 | 63.50 | 1,162 |
| Jan 19, 2023 | 63.50 | 63.41 | 63.33 | 63.50 | 63.50 | 58,464 |
| Jan 18, 2023 | 63.50 | 64.74 | 63.00 | 63.50 | 63.50 | 195,039 |
| Jan 17, 2023 | 63.00 | 65.00 | 63.10 | 63.50 | 63.50 | 312,715 |
| Jan 16, 2023 | 63.00 | 65.00 | 62.60 | 65.00 | 65.00 | 273,194 |
| Jan 13, 2023 | 63.00 | 63.07 | 62.38 | 63.00 | 63.00 | 94,575 |
| Jan 12, 2023 | 63.00 | 63.09 | 62.11 | 63.00 | 63.00 | 25,184 |
| Jan 11, 2023 | 62.00 | 63.30 | 61.51 | 63.00 | 63.00 | 134,213 |
| Jan 10, 2023 | 62.00 | 63.00 | 61.30 | 62.00 | 62.00 | 25,920 |
| Jan 09, 2023 | 61.50 | 63.90 | 61.50 | 62.50 | 62.50 | 353,579 |
| Jan 06, 2023 | 61.00 | 61.90 | 60.76 | 61.00 | 61.00 | 14,603 |
| Jan 05, 2023 | 61.00 | 62.00 | 60.67 | 62.00 | 62.00 | 118,524 |
| Jan 04, 2023 | 61.00 | 61.90 | 60.52 | 61.50 | 61.50 | 45,958 |
| Jan 03, 2023 | 61.00 | 62.00 | 60.55 | 61.00 | 61.00 | 65,322 |
| Dec 30, 2022 | 61.00 | 61.90 | 61.90 | 61.00 | 61.00 | 15,375 |
| Dec 29, 2022 | 61.00 | 61.90 | 61.90 | 61.00 | 61.00 | 21,972 |
| Dec 28, 2022 | 61.00 | 62.00 | 61.50 | 61.50 | 61.50 | 89,173 |
| Dec 23, 2022 | 60.00 | 61.90 | 60.00 | 61.00 | 61.00 | 196,723 |
| Dec 22, 2022 | 60.00 | 60.80 | 59.50 | 60.00 | 60.00 | 12,700 |
| Dec 21, 2022 | 60.00 | 60.90 | 59.36 | 60.00 | 60.00 | 39,890 |
| Dec 20, 2022 | 60.00 | 60.05 | 59.35 | 60.00 | 60.00 | 58,458 |
| Dec 19, 2022 | 60.00 | 61.00 | 59.30 | 60.00 | 60.00 | 69,102 |
| Dec 16, 2022 | 60.00 | 60.06 | 59.05 | 60.00 | 60.00 | 52,706 |
| Dec 15, 2022 | 60.00 | 61.00 | 59.10 | 60.00 | 60.00 | 38,416 |
| Dec 14, 2022 | 60.00 | 60.08 | 59.00 | 60.00 | 60.00 | 124,813 |
| Dec 13, 2022 | 60.00 | 60.10 | 60.08 | 60.00 | 60.00 | 13,003 |
| Dec 12, 2022 | 60.00 | 60.31 | 60.08 | 60.00 | 60.00 | 11,136 |
| Dec 09, 2022 | 60.00 | 61.50 | 59.80 | 60.00 | 60.00 | 48,787 |
| Dec 08, 2022 | 60.00 | 61.00 | 59.28 | 60.00 | 60.00 | 141,626 |
| Dec 07, 2022 | 60.00 | 60.74 | 60.60 | 60.00 | 60.00 | 11,635 |
| Dec 06, 2022 | 60.00 | 60.75 | 59.70 | 60.00 | 60.00 | 19,302 |
| Dec 05, 2022 | 60.00 | 60.80 | 59.00 | 60.00 | 60.00 | 202,024 |
| Dec 02, 2022 | 60.00 | 60.50 | 59.62 | 60.00 | 60.00 | 36,796 |
| Dec 01, 2022 | 60.00 | 61.00 | 59.35 | 60.00 | 60.00 | 137,117 |
| Nov 30, 2022 | 60.00 | 61.47 | 59.31 | 60.00 | 60.00 | 117,338 |
| Nov 29, 2022 | 60.00 | 61.00 | 59.25 | 61.00 | 61.00 | 179,719 |
| Nov 28, 2022 | 60.00 | 61.00 | 59.55 | 61.00 | 61.00 | 98,094 |
| Nov 25, 2022 | 60.00 | 61.60 | 60.00 | 60.00 | 60.00 | 75,690 |
| Nov 24, 2022 | 60.00 | 60.45 | 59.04 | 60.00 | 60.00 | 207,162 |
| Nov 23, 2022 | 59.50 | 61.00 | 59.04 | 60.00 | 60.00 | 97,709 |
| Nov 22, 2022 | 60.50 | 62.00 | 59.33 | 61.00 | 61.00 | 412,750 |
| Nov 21, 2022 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | 843,217 |
| Nov 18, 2022 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 42,417 |
| Nov 17, 2022 | 58.50 | 58.90 | 58.00 | 58.50 | 58.50 | 58,150 |
| Nov 16, 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Nov 15, 2022 | 58.50 | 58.27 | 58.27 | 58.50 | 58.50 | 4,091 |
| Nov 14, 2022 | 59.50 | 60.55 | 58.25 | 58.80 | 58.80 | 10,521 |
| Nov 11, 2022 | 59.00 | 60.55 | 58.98 | 59.60 | 59.60 | 211,013 |
| Nov 10, 2022 | 59.00 | 59.00 | 58.04 | 59.00 | 59.00 | 8,148 |
| Nov 09, 2022 | 59.00 | 59.22 | 59.00 | 59.00 | 59.00 | 6,522 |
| Nov 08, 2022 | 59.00 | 59.50 | 58.04 | 59.00 | 59.00 | 24,412 |
| Nov 07, 2022 | 59.00 | 59.41 | 58.00 | 59.00 | 59.00 | 94,168 |
| Nov 04, 2022 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 96,933 |
| Nov 03, 2022 | 58.50 | 60.00 | 58.10 | 59.00 | 59.00 | 156,593 |
| Nov 02, 2022 | 58.50 | 60.00 | 58.39 | 58.50 | 58.50 | 55,519 |
| Nov 01, 2022 | 58.50 | 59.36 | 58.00 | 58.50 | 58.50 | 179,601 |
| Oct 31, 2022 | 58.50 | 59.33 | 59.33 | 58.50 | 58.50 | 21,352 |
| Oct 28, 2022 | 58.50 | 59.37 | 59.00 | 58.50 | 58.50 | 22,605 |
| Oct 27, 2022 | 58.50 | 59.40 | 59.37 | 58.50 | 58.50 | 11,766 |
| Oct 26, 2022 | 58.50 | 59.50 | 57.13 | 58.50 | 58.50 | 17,511 |
| Oct 25, 2022 | 58.50 | 59.40 | 58.75 | 58.50 | 58.50 | 39,736 |
| Oct 24, 2022 | 58.00 | 59.94 | 57.00 | 58.50 | 58.50 | 101,328 |
| Oct 21, 2022 | 56.50 | 59.50 | 51.67 | 58.00 | 58.00 | 859,395 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.
