UK Markets closed

Sumo Group Plc (SUMO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
248.00-6.00 (-2.36%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2020255.20255.70245.00248.00248.00125,770
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
13 Jul 2020194.00198.78192.00192.00192.0026,064
10 Jul 2020196.50199.00193.00195.50195.50667,115
09 Jul 2020195.50198.42195.00197.00197.0031,904
08 Jul 2020195.00199.50190.00190.00190.00381,366
07 Jul 2020193.50198.50193.00194.50194.5010,474
06 Jul 2020191.00196.78191.00194.25194.2564,178
03 Jul 2020198.00198.00191.65192.25192.2514,695
02 Jul 2020191.00197.20190.12193.00193.0060,660
01 Jul 2020190.00194.50190.00194.00194.00302,924
30 Jun 2020190.00192.64190.00190.00190.0054,136
29 Jun 2020195.00198.00190.00190.00190.0082,373
26 Jun 2020199.00199.40195.00195.00195.0050,272
25 Jun 2020198.00203.50193.00199.00199.0096,454
24 Jun 2020200.00200.00192.46196.00196.009,514
23 Jun 2020198.00198.50193.00198.50198.50114,880
22 Jun 2020197.00204.00188.00197.50197.50141,502
19 Jun 2020193.50198.83189.80196.00196.00194,770
18 Jun 2020194.00200.12190.00193.50193.5098,825
17 Jun 2020193.00199.00190.80194.00194.0075,070
16 Jun 2020194.50199.00190.00193.00193.00390,287
15 Jun 2020191.10193.60190.00190.25190.2586,563
12 Jun 2020189.00196.50185.96194.50194.50216,412
11 Jun 2020192.00195.00186.40192.00192.0062,510
10 Jun 2020188.00194.00187.50194.00194.0033,555
09 Jun 2020186.50191.00185.00187.50187.50196,225
08 Jun 2020185.00195.00185.00187.00187.0069,963
05 Jun 2020188.00193.85183.00183.00183.0058,130
04 Jun 2020187.00193.60185.50188.00188.00107,555
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...