UK Markets closed

Sumo Group Plc (SUMO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
286.00+9.00 (+3.25%)
At close: 4:52PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2020283.00293.00279.34286.00286.00206,887
30 Nov 2020276.00282.00276.00277.00277.0081,463
27 Nov 2020282.00282.00275.00276.00276.0092,616
26 Nov 2020277.00287.50276.36279.00279.00196,646
25 Nov 2020272.00283.00269.33277.00277.00324,137
24 Nov 2020271.00274.00266.00269.00269.00300,531
23 Nov 2020258.00271.00255.20271.00271.00451,023
20 Nov 2020258.00260.00253.60255.00255.0085,934
19 Nov 2020268.00268.00244.00258.00258.00708,115
18 Nov 2020282.00282.00256.00267.00267.00273,947
17 Nov 2020270.00282.00270.00276.00276.0084,618
16 Nov 2020283.00285.00269.00269.00269.00857,659
13 Nov 2020266.00283.00265.04282.00282.00466,879
12 Nov 2020274.00278.70266.00268.00268.00157,879
11 Nov 2020277.00279.00265.00270.00270.00490,823
10 Nov 2020285.00285.90271.18276.00276.001,385,282
09 Nov 2020276.00297.00271.00285.00285.001,332,901
06 Nov 2020270.00271.00267.00270.00270.00137,905
05 Nov 2020274.00275.00265.00273.00273.00136,293
04 Nov 2020249.00275.00247.10275.00275.00633,621
03 Nov 2020252.00254.00250.96252.00252.0082,106
02 Nov 2020248.00254.00248.00251.00251.0053,425
30 Oct 2020250.00252.00245.80249.00249.0059,159
29 Oct 2020242.00250.00242.00250.00250.00157,150
28 Oct 2020255.00255.00240.00249.00249.00179,031
27 Oct 2020259.00264.00256.00258.00258.00187,027
26 Oct 2020260.00260.00247.95260.00260.00152,609
23 Oct 2020246.00260.00246.00260.00260.00763,914
22 Oct 2020255.00255.70245.00248.00248.00137,920
21 Oct 2020254.00257.20253.00254.00254.00103,735
20 Oct 2020260.00260.00253.00256.00256.00158,344
19 Oct 2020260.00262.00258.00259.00259.00131,575
16 Oct 2020261.00262.00255.00258.00258.001,131,509
15 Oct 2020255.00266.00252.21260.00260.00452,106
14 Oct 2020254.00255.00250.00255.00255.00219,623
13 Oct 2020257.00260.00250.00253.00253.00267,084
12 Oct 2020265.00265.05258.00260.00260.00665,663
09 Oct 2020264.00264.72258.00260.00260.00515,915
08 Oct 2020239.00273.00237.00262.00262.002,011,367
07 Oct 2020235.00246.00232.96240.00240.00571,633
06 Oct 2020235.00236.52232.88234.00234.00154,593
05 Oct 2020235.00235.00232.00235.00235.00242,260
02 Oct 2020232.00237.00230.00230.00230.00980,196
01 Oct 2020229.00244.00220.25230.00230.00964,216
30 Sep 2020200.00229.00199.68229.00229.00457,586
29 Sep 2020196.00197.50192.50197.50197.5069,826
28 Sep 2020192.50195.65192.00195.50195.50185,606
25 Sep 2020195.00196.50193.80194.50194.50122,065
24 Sep 2020196.00197.00192.00192.50192.5060,025
23 Sep 2020196.00199.50194.00194.00194.0045,407
22 Sep 2020197.50198.50192.50192.50192.50120,640
21 Sep 2020199.50199.50192.50197.00197.0054,345
18 Sep 2020195.00197.00193.20197.00197.001,310,416
17 Sep 2020199.50199.50193.00194.00194.00321,559
16 Sep 2020200.00200.85195.95200.00200.00160,302
15 Sep 2020199.50202.20195.50200.00200.0088,910
14 Sep 2020190.00203.00190.00200.00200.00123,400
11 Sep 2020189.00194.00185.21194.00194.0031,806
10 Sep 2020189.50190.00184.32190.00190.0059,830
09 Sep 2020186.00192.00182.50192.00192.0030,172
08 Sep 2020190.50191.50184.43186.00186.0013,078
07 Sep 2020190.00190.00184.69189.00189.009,749
04 Sep 2020185.00191.50184.50184.75184.7524,827
03 Sep 2020187.00188.44183.50183.50183.5064,947
02 Sep 2020186.00187.85182.50187.00187.00102,953
01 Sep 2020187.50192.63182.50183.50183.5092,687
28 Aug 2020194.50194.50185.00185.00185.00101,761
27 Aug 2020187.00195.00180.50195.00195.00139,776
26 Aug 2020182.00186.00182.00186.00186.00203,583
25 Aug 2020183.00185.50181.50182.50182.50478,250
24 Aug 2020185.50187.00182.00184.00184.0051,898
21 Aug 2020186.00186.50182.00185.00185.0083,903
20 Aug 2020183.00186.00182.25183.00183.0028,340
19 Aug 2020186.00187.00181.75185.00185.0040,194
18 Aug 2020186.00187.99185.89186.00186.00132,022
17 Aug 2020183.00187.00181.50185.00185.0053,582
14 Aug 2020180.50187.50180.15183.50183.50607,191
13 Aug 2020179.00182.00177.00181.00181.00351,371
12 Aug 2020175.00182.00175.00181.50181.50292,913
11 Aug 2020176.00180.05174.50178.00178.00107,533
10 Aug 2020178.50183.00176.50177.00177.00399,107
07 Aug 2020180.50181.00177.42181.00181.0081,548
06 Aug 2020181.00181.00174.00177.00177.00462,240
05 Aug 2020178.50180.50177.00178.00178.0040,352
04 Aug 2020175.00180.50173.50174.50174.50277,477
03 Aug 2020173.50180.00171.50172.00172.00312,609
31 Jul 2020175.50183.42172.00172.00172.0037,740
30 Jul 2020180.00182.20176.00177.25177.25288,411
29 Jul 2020180.00183.95179.00181.25181.25408,193
28 Jul 2020185.00185.00181.00181.75181.7554,092
27 Jul 2020184.50188.00180.50182.00182.0054,012
24 Jul 2020184.50188.00181.30188.00188.0064,650
23 Jul 2020180.50185.00178.50185.00185.0078,435
22 Jul 2020188.00188.00175.00181.75181.75234,418
21 Jul 2020188.00188.00182.02183.75183.7548,271
20 Jul 2020183.50187.00181.00182.00182.0096,704
17 Jul 2020185.00185.30183.68184.00184.0057,857
16 Jul 2020188.00191.60182.00184.00184.00651,465
15 Jul 2020193.00200.00191.00200.00200.0035,514
14 Jul 2020192.00196.84190.00191.00191.0022,918
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...