LSE · SOS · stock
Sosandar Plc (SOS) stock price history
Every LSE trading session of Sosandar Plc from Jan 2, 2019 to Sep 28, 2026: 1,955 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOS adjusted close, 2019 to 2026
- £0.3600
- All time high, 2021
- £0.1400
- 52 week high, £0.0500 low
- 1,955
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SOS key facts
- Sosandar Plc (SOS) closed at £0.1275 on Sep 28, 2026 on LSE.
- SOS's all time high close is £0.3600, set on Aug 4, 2021; its all time low close is £0.0462 on Mar 24, 2020.
- SOS's 52 week range is £0.0500 to £0.1400.
- SOS returned +131.8% over the year to Sep 28, 2026 and -55.3% over five years.
- Since Jan 2, 2019 SOS returned -57%, -10.5% a year compounded.
- SOS's deepest drawdown was -86.8% from Aug 5, 2021 to Aug 18, 2025.
- DataCedar holds 1,955 daily sessions of SOS history from Jan 2, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SOS price chart, 2019 to 2026
SOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +21.4% |
| 6 months | +104.0% |
| Year to date | +64.5% |
| 1 year | +131.8% |
| 3 years | -43.3% |
| 5 years | -55.3% |
| 10 years | n/a |
| Since Jan 2, 2019 | -57.5% |
| Compound annual growth, 7.7 years | -10.5% |
SOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.3600 on Aug 4, 2021
- All time low close
- £0.0462 on Mar 24, 2020
- 52 week high
- £0.1400 on Jul 30, 2026
- 52 week low
- £0.0500 on Oct 1, 2025
- Deepest drawdown
- -86.8% from Aug 5, 2021 to Aug 18, 2025, not yet recovered
- Best single session
- +34.3% on Jun 9, 2020
- Worst single session
- -53.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 50.7%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2021, +79%
- Worst calendar year
- 2024, -47%
SOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 2, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0775 | £0.1400 | £0.0600 | £0.1275 | +64.5% | 94.8M | 187 |
| 2025 | £0.0825 | £0.1000 | £0.0450 | £0.0775 | -6.1% | 167.6M | 253 |
| 2024 | £0.1550 | £0.1650 | £0.0800 | £0.0825 | -46.8% | 97.6M | 254 |
| 2023 | £0.2025 | £0.2750 | £0.1050 | £0.1550 | -23.5% | 118.5M | 251 |
| 2022 | £0.3000 | £0.3440 | £0.1300 | £0.2025 | -32.5% | 102.2M | 250 |
| 2021 | £0.1675 | £0.3700 | £0.1320 | £0.3000 | +79.1% | 146.3M | 253 |
| 2020 | £0.2700 | £0.3098 | £0.0454 | £0.1675 | -37.3% | 188.8M | 254 |
| 2019 | £0.2910 | £0.3470 | £0.1250 | £0.2670 | n/a | 106.9M | 253 |
SOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.1275 | -3.8% |
| August 2026 | £0.1325 | -1.9% |
| July 2026 | £0.1350 | +28.6% |
| June 2026 | £0.1050 | -2.3% |
| May 2026 | £0.1075 | +30.3% |
| April 2026 | £0.0825 | +32.0% |
| March 2026 | £0.0625 | -13.8% |
| February 2026 | £0.0725 | 0.0% |
| January 2026 | £0.0725 | -6.5% |
| December 2025 | £0.0775 | +14.8% |
| November 2025 | £0.0675 | +3.1% |
| October 2025 | £0.0655 | +24.8% |
About the SOS data
Daily bars. 1,955 sessions from Jan 2, 2019 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SOS share price history
