UK markets closed

Sonos, Inc. (0ZFN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.16+0.01 (+0.04%)
At close: 02:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.1317.1617.1317.1617.16111
25 Apr 202416.8517.1816.8517.1517.1510,388
24 Apr 202417.7017.7917.5217.5217.5281
23 Apr 202417.2417.7417.2417.7217.72266
22 Apr 202417.0017.0416.9817.0417.0436
19 Apr 202416.7917.0316.7616.7916.7910,127
18 Apr 202416.9916.9916.9216.9216.9279
17 Apr 202416.9616.9916.9116.9916.9935
16 Apr 202416.7917.0016.6516.9516.951,669
15 Apr 202417.5917.6417.0017.0017.001,070
12 Apr 202417.6017.7117.5317.5317.53116
11 Apr 202417.8217.8517.8217.8517.85504
10 Apr 202417.7017.9517.5417.8617.861,167
09 Apr 202418.1218.1517.9017.9217.92441
08 Apr 202418.3818.4217.8518.2618.261,173
05 Apr 202418.5518.6318.3718.4318.431,940
04 Apr 202419.1619.2519.0519.1019.1048
03 Apr 202418.6519.0418.6519.0419.04522
02 Apr 202418.4718.7018.4718.6918.69295
28 Mar 202419.3119.3719.0819.0819.082,545
27 Mar 202418.8819.1718.8719.1219.12341
26 Mar 202419.1419.3118.8418.8618.86113
25 Mar 202419.1319.3019.0219.0219.02791
22 Mar 202419.5319.7519.2219.3319.332,199
21 Mar 202418.9119.4818.9119.4819.483,409
20 Mar 202418.6618.8918.4418.5318.537
19 Mar 202417.6518.6117.6518.5618.561,419
18 Mar 202418.7318.8417.8517.9217.928,630
15 Mar 202418.7418.7618.5818.5818.58722
14 Mar 202419.0119.0118.5218.5718.57633
13 Mar 202418.5919.0218.5919.0219.02650
12 Mar 202419.0419.0418.6618.8018.80551
11 Mar 202418.9719.2318.9719.1519.15532
08 Mar 202419.1819.4419.1019.3219.321,407
07 Mar 202418.9519.0218.8218.8618.86958
06 Mar 202419.1019.1018.7318.7718.771,834
05 Mar 202418.8219.0318.6719.0319.034,004
04 Mar 202419.3319.4719.0019.0019.0011,539
01 Mar 202419.0219.3218.8819.1519.1521,392
29 Feb 202419.1719.1718.9218.9318.939,462
28 Feb 202419.1519.2018.7219.0619.0613,787
27 Feb 202418.8919.1318.6518.8518.857,819
26 Feb 202418.5618.7218.4118.4818.486,449
23 Feb 202418.4118.4118.2318.2818.28520
22 Feb 202418.3918.6718.3918.5718.57914
21 Feb 202418.4218.5618.3718.5018.50683
20 Feb 202418.1718.5218.1518.5218.521,047
19 Feb 2024------
16 Feb 202418.8918.9718.6518.6518.652,749
15 Feb 202418.8719.2518.7119.2319.231,146
14 Feb 202418.5318.8718.3518.8018.802,632
13 Feb 202417.7718.5017.6818.1518.151,757
12 Feb 202418.3818.5618.2218.3618.361,930
09 Feb 202418.3018.5318.1618.4218.423,628
08 Feb 202419.2119.6018.2218.3218.3213,821
07 Feb 202418.6119.4418.0118.9918.9948,997
06 Feb 202415.7216.3515.7116.3516.35399
05 Feb 202415.8215.8915.7015.7815.78268
02 Feb 202415.6215.8915.5615.8715.87166
01 Feb 202415.7915.8615.5615.5615.56417
31 Jan 202415.9016.1015.8915.9515.951,320
30 Jan 202416.4016.4115.9515.9815.985,376
29 Jan 202416.2816.5216.1516.5116.51490
26 Jan 202416.3216.5316.2516.3316.33119
25 Jan 202416.4616.5516.2416.2616.26253
24 Jan 202416.8716.8916.4116.4116.41313
23 Jan 202416.8916.9016.5716.5716.57632
22 Jan 202416.5616.7116.4416.5316.531,038
19 Jan 202415.8616.2315.7516.2316.232,993
18 Jan 202415.3315.7015.3315.4115.413,105
17 Jan 202415.4115.4815.0915.1815.18457
16 Jan 202416.0916.2315.7515.7515.75695
15 Jan 2024------
12 Jan 202416.7216.8416.4216.4216.42317
11 Jan 202416.7216.7716.3716.5116.51597
10 Jan 202416.6416.8316.5416.8116.81338
09 Jan 202416.5516.6216.4016.6016.60551
08 Jan 202416.1916.8716.1916.8716.87555
05 Jan 202415.7016.0515.6315.9215.923,104
04 Jan 202415.7815.8915.7715.8515.851,127
03 Jan 202416.2216.3315.7615.7615.764,728
02 Jan 202416.9016.9916.5516.7916.791,112
29 Dec 202317.2017.3717.1417.1417.1410,321
28 Dec 202317.5017.5217.3617.4617.46416
27 Dec 202317.5417.5917.5017.5817.581,219
22 Dec 202317.3517.3617.2017.2417.241,212
21 Dec 202317.1617.2417.0517.2317.23491
20 Dec 202317.1717.4517.1717.4017.40817
19 Dec 202317.0017.1416.9617.0917.091,212
18 Dec 202317.0317.1216.8517.0217.022,403
15 Dec 202317.0317.4117.0317.0717.071,277
14 Dec 202317.3417.3916.9917.0917.091,880
13 Dec 202316.6616.7316.4316.4716.47373
12 Dec 202316.5916.7016.3616.6516.656,433
11 Dec 202316.0616.2115.8616.0316.031,976
08 Dec 202315.9116.2715.8216.2116.211,522
07 Dec 202315.8516.0615.7316.0516.05487
06 Dec 202315.9016.2315.8416.1216.122,689
05 Dec 202315.5815.8615.5815.8415.842,370
04 Dec 202315.5215.9115.5215.7115.714,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...