UK Markets close in 2 hrs 32 mins

Sumo Group Plc (SUMO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
487.00-1.00 (-0.20%)
As of 04:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021482.00484.50480.00481.00481.0045,877
26 Nov 2021480.50482.64476.00480.00480.001,727,763
25 Nov 2021483.00486.50480.00480.00480.00149,574
24 Nov 2021480.50486.50480.00486.50486.5040,770
23 Nov 2021480.00484.02480.00480.00480.001,679,155
22 Nov 2021484.50485.00477.72480.00480.00135,614
19 Nov 2021487.50487.50480.00480.00480.00101,662
18 Nov 2021488.00494.50482.00487.00487.00203,167
17 Nov 2021480.50488.00480.50488.00488.001,784,215
16 Nov 2021482.50485.00480.00483.50483.501,057,985
15 Nov 2021482.50485.25480.50480.50480.501,038,588
12 Nov 2021485.00488.50481.52486.00486.0086,212
11 Nov 2021480.00484.00476.00482.00482.001,068,383
10 Nov 2021480.00484.50478.26480.00480.00851,912
09 Nov 2021482.50483.50477.50480.00480.00660,854
08 Nov 2021483.00484.50477.00483.00483.00115,145
05 Nov 2021478.00485.50476.29484.50484.504,877,465
04 Nov 2021478.50481.66475.50476.00476.002,328,377
03 Nov 2021481.00481.70478.00479.00479.00881,460
02 Nov 2021480.00482.00479.75480.00480.001,501,295
01 Nov 2021485.00495.24480.00480.00480.001,566,780
29 Oct 2021490.00497.00480.50485.50485.50358,672
28 Oct 2021491.00491.00489.00489.50489.5094,674
27 Oct 2021491.50492.98490.00491.00491.00260,131
26 Oct 2021491.00493.73487.83491.00491.00109,230
25 Oct 2021493.00493.00490.00490.50490.50324,345
22 Oct 2021492.00494.00489.00492.00492.00120,968
21 Oct 2021492.50494.50492.00493.00493.00875,247
20 Oct 2021490.50495.00487.88493.00493.00193,512
19 Oct 2021487.00491.00486.80491.00491.00233,094
18 Oct 2021485.50488.88485.50487.50487.50121,731
15 Oct 2021489.00489.00486.02488.50488.50438,156
14 Oct 2021486.50489.40486.00489.00489.0032,900
13 Oct 2021486.00488.20485.48486.00486.00509,992
12 Oct 2021486.00489.08485.50486.00486.00103,499
11 Oct 2021486.50489.50485.92487.00487.00367,823
08 Oct 2021487.00490.50486.00490.00490.001,801,042
07 Oct 2021487.00489.00485.50487.00487.001,459,196
06 Oct 2021485.00486.00485.00485.50485.50204,667
05 Oct 2021485.00486.00485.00485.50485.50112,386
04 Oct 2021487.00487.00485.00485.00485.00341,652
01 Oct 2021486.00489.00486.00489.00489.0072,005
30 Sept 2021486.50488.00482.84487.00487.001,414,930
29 Sept 2021488.50490.82477.00485.00485.001,719,121
28 Sept 2021484.00489.00484.00487.00487.00455,654
27 Sept 2021483.00488.50483.00487.00487.00267,291
24 Sept 2021486.00488.50479.50487.00487.00745,445
23 Sept 2021486.00488.50484.00487.00487.001,002,758
22 Sept 2021485.50488.50484.15486.00486.001,776,780
21 Sept 2021487.00491.00483.00483.00483.00222,843
20 Sept 2021484.50498.50483.00486.00486.001,705,806
17 Sept 2021486.00498.50482.05498.50498.501,044,584
16 Sept 2021483.00487.50482.50484.50484.50456,344
15 Sept 2021482.00486.00482.00485.00485.001,043,621
14 Sept 2021486.50486.50483.62484.50484.502,025,843
13 Sept 2021484.00486.50482.00482.00482.0027,978
10 Sept 2021484.50486.50481.00485.00485.00893,281
09 Sept 2021486.50489.50482.50484.50484.50976,625
08 Sept 2021489.50491.26489.00489.50489.5078,287
07 Sept 2021487.50491.50487.50490.00490.001,430,315
06 Sept 2021489.50490.50488.50490.00490.00218,685
03 Sept 2021489.50491.00489.50489.50489.50405,005
02 Sept 2021491.00491.50489.50490.00490.00544,574
01 Sept 2021491.50492.50488.00490.00490.00421,756
31 Aug 2021488.50492.50483.50492.00492.001,455,716
27 Aug 2021489.50490.94482.74489.00489.001,172,934
26 Aug 2021488.00492.50488.00488.50488.50109,111
25 Aug 2021490.00490.00488.00488.50488.503,024,870
24 Aug 2021488.50490.00488.00490.00490.00229,125
23 Aug 2021487.00490.50487.00489.00489.00469,856
20 Aug 2021492.00492.00485.00488.00488.00554,512
19 Aug 2021488.00490.00487.26489.00489.001,436,334
18 Aug 2021489.00491.50484.68490.00490.002,781,649
17 Aug 2021485.00489.00484.50488.50488.50325,285
16 Aug 2021487.00488.00483.60487.50487.502,520,686
13 Aug 2021485.00487.00484.50485.50485.50115,724
12 Aug 2021483.50486.50482.00482.00482.00188,538
11 Aug 2021479.00485.44477.50482.00482.001,548,687
10 Aug 2021472.00484.50472.00480.00480.00374,217
09 Aug 2021482.50486.50477.00481.00481.001,707,088
06 Aug 2021476.00479.00474.50477.00477.005,324,793
05 Aug 2021479.00482.02477.00477.00477.00430,826
04 Aug 2021475.00483.00473.04482.50482.501,241,038
03 Aug 2021484.00484.50475.50477.00477.002,551,083
02 Aug 2021475.00490.00475.00486.50486.501,821,987
30 Jul 2021475.50486.00475.50484.00484.002,203,226
29 Jul 2021495.00495.00479.00480.00480.002,267,286
28 Jul 2021490.00495.50490.00494.00494.003,074,114
27 Jul 2021490.00497.00490.00493.00493.00771,533
26 Jul 2021495.50498.50493.00498.00498.004,522,189
23 Jul 2021501.00502.00495.00495.00495.004,024,039
22 Jul 2021492.50504.00490.00502.00502.001,029,673
21 Jul 2021495.50498.50492.00494.50494.503,367,070
20 Jul 2021502.00503.00491.36498.50498.503,753,810
19 Jul 2021513.00518.00493.50503.00503.0010,087,939
16 Jul 2021355.00360.00352.00358.00358.00166,049
15 Jul 2021358.00366.50353.50355.50355.50186,614
14 Jul 2021362.50370.00356.50359.00359.00259,171
13 Jul 2021361.50368.50360.00366.00366.00167,721
12 Jul 2021359.00365.75353.89359.50359.50464,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...