Sophos Group (SOPH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sophos Group

Date Open High Low Close* Volume
02/03/2020 572.40p 580.40p 580.40p 580.40p 0
28/02/2020 572.40p 582.00p 572.40p 580.40p 839259
27/02/2020 570.60p 575.00p 570.01p 575.00p 514282
26/02/2020 566.80p 580.00p 566.80p 572.60p 1800207
25/02/2020 571.80p 571.80p 567.40p 568.80p 5379497
24/02/2020 569.60p 574.00p 569.60p 571.00p 632595
21/02/2020 572.00p 576.00p 568.80p 570.20p 377746
20/02/2020 573.00p 576.80p 561.96p 573.40p 2171188
19/02/2020 568.40p 572.20p 567.00p 571.20p 3029597
18/02/2020 568.00p 571.41p 566.20p 567.20p 1982735
17/02/2020 575.00p 575.00p 565.40p 567.60p 741101
14/02/2020 564.60p 569.00p 564.60p 567.60p 2040030
13/02/2020 570.00p 573.60p 565.60p 566.20p 557022
12/02/2020 570.00p 570.00p 566.80p 568.40p 536907
11/02/2020 572.00p 572.80p 568.60p 570.20p 317215
10/02/2020 572.20p 572.80p 569.60p 571.60p 274443
07/02/2020 571.80p 571.80p 569.00p 571.00p 503351
06/02/2020 568.60p 572.20p 566.80p 571.20p 524261
05/02/2020 567.00p 569.00p 562.80p 568.60p 352780
04/02/2020 570.80p 570.80p 565.89p 567.20p 159606
03/02/2020 559.00p 567.40p 557.40p 566.20p 2200071
31/01/2020 565.00p 565.00p 557.40p 557.40p 2701880
30/01/2020 567.00p 568.60p 562.20p 562.80p 716975
29/01/2020 567.60p 568.00p 565.32p 566.80p 1073727
28/01/2020 567.00p 569.20p 565.00p 567.60p 515605
27/01/2020 565.00p 565.40p 562.00p 565.40p 666024
24/01/2020 561.40p 565.05p 560.00p 564.00p 633880
23/01/2020 561.00p 562.80p 560.61p 562.20p 362311
22/01/2020 564.20p 567.80p 560.28p 561.00p 407815
21/01/2020 566.40p 568.20p 564.00p 565.60p 476087
20/01/2020 566.40p 569.20p 566.20p 567.80p 286387
17/01/2020 570.00p 570.00p 562.20p 566.00p 751205
16/01/2020 566.60p 567.60p 563.60p 564.00p 551707
15/01/2020 566.60p 568.00p 559.63p 566.00p 465073
14/01/2020 566.40p 569.80p 566.40p 567.80p 676523
13/01/2020 568.00p 569.02p 566.48p 568.00p 553622
10/01/2020 565.40p 565.60p 563.20p 565.00p 821961
09/01/2020 561.40p 566.20p 559.80p 565.20p 1016494
08/01/2020 561.40p 564.00p 558.40p 564.00p 403961
07/01/2020 562.00p 564.08p 556.94p 562.80p 521549
06/01/2020 565.00p 565.00p 558.00p 558.00p 456508
03/01/2020 560.00p 563.40p 559.40p 563.20p 326634
02/01/2020 556.20p 561.60p 555.17p 558.40p 357199
31/12/2019 562.00p 562.00p 551.60p 558.00p 160140
30/12/2019 563.00p 564.00p 558.20p 561.60p 324493
27/12/2019 566.00p 568.20p 555.03p 562.60p 475896
24/12/2019 570.00p 570.00p 562.14p 567.60p 102512
23/12/2019 565.00p 569.80p 556.22p 568.40p 666729
20/12/2019 563.40p 565.60p 561.20p 562.20p 2749737
19/12/2019 562.00p 566.00p 558.60p 565.20p 1259640
18/12/2019 561.00p 562.80p 557.42p 562.80p 1028682
17/12/2019 553.00p 559.80p 552.40p 559.40p 1257174
16/12/2019 542.00p 552.60p 542.00p 550.20p 1785755
13/12/2019 549.00p 551.80p 545.40p 551.00p 3565695
12/12/2019 557.00p 559.20p 554.00p 557.60p 2798319
11/12/2019 557.60p 560.00p 556.20p 559.40p 819179
10/12/2019 557.20p 561.00p 555.20p 558.80p 932620
09/12/2019 558.60p 559.60p 555.00p 559.00p 8039865
06/12/2019 560.00p 560.00p 556.00p 560.00p 1916400
05/12/2019 560.60p 560.60p 556.20p 556.60p 57776404
04/12/2019 566.80p 566.80p 557.00p 558.60p 1317227
03/12/2019 563.40p 567.72p 562.00p 562.00p 4274068
02/12/2019 565.00p 569.80p 564.80p 565.60p 2041907
29/11/2019 563.80p 570.00p 557.43p 565.00p 3254488
28/11/2019 573.80p 573.80p 565.00p 568.00p 3424819
27/11/2019 573.60p 573.60p 567.40p 569.20p 1290074
26/11/2019 567.20p 570.60p 567.20p 570.00p 1057920
25/11/2019 558.60p 570.60p 558.60p 566.60p 10686677
22/11/2019 565.00p 571.40p 565.00p 571.00p 10095539
21/11/2019 568.00p 573.00p 563.20p 567.00p 4885768
20/11/2019 571.60p 571.60p 557.60p 568.00p 1074960
19/11/2019 572.00p 572.00p 564.19p 569.00p 1180679
18/11/2019 569.80p 569.80p 564.80p 564.80p 719775
15/11/2019 573.40p 573.40p 562.27p 570.00p 3568328
14/11/2019 571.00p 572.40p 567.00p 567.00p 1452835
13/11/2019 574.80p 574.80p 570.00p 570.60p 704808
12/11/2019 569.60p 573.20p 569.33p 571.40p 977776
11/11/2019 570.00p 573.83p 568.32p 570.80p 929131
08/11/2019 574.80p 574.80p 566.20p 572.00p 3603561
07/11/2019 563.60p 574.80p 563.20p 573.40p 892808
06/11/2019 574.80p 574.80p 568.40p 572.00p 1248381
05/11/2019 570.00p 572.40p 566.60p 572.00p 1111355
04/11/2019 564.60p 572.40p 564.60p 567.40p 4703328
01/11/2019 570.00p 570.00p 562.80p 567.80p 2085627
31/10/2019 568.00p 570.00p 563.00p 567.80p 2084985
30/10/2019 568.00p 571.00p 566.40p 569.00p 991295
29/10/2019 568.00p 571.40p 566.50p 568.20p 1994815
28/10/2019 569.00p 570.72p 567.08p 569.00p 1835536
25/10/2019 569.60p 571.50p 567.40p 569.20p 1787549
24/10/2019 563.00p 570.20p 562.20p 570.20p 1728058
23/10/2019 566.20p 568.00p 560.09p 566.00p 3906662
22/10/2019 561.20p 566.20p 560.80p 562.60p 3632921
21/10/2019 562.80p 566.60p 559.60p 561.20p 4104071
18/10/2019 566.00p 569.00p 564.00p 565.80p 4039521
17/10/2019 569.80p 571.00p 560.60p 566.20p 8731799
16/10/2019 572.00p 575.27p 567.00p 567.80p 10058942
15/10/2019 575.20p 578.40p 570.80p 572.80p 12395503
14/10/2019 585.20p 586.80p 572.40p 577.00p 49580228
11/10/2019 429.30p 429.30p 411.50p 425.50p 1043225
10/10/2019 413.20p 424.40p 407.10p 423.70p 1147505
09/10/2019 407.60p 413.20p 402.50p 410.20p 368479
08/10/2019 411.30p 420.00p 409.90p 413.60p 1145036
07/10/2019 405.50p 416.00p 405.50p 413.00p 906153
04/10/2019 401.70p 410.42p 400.00p 409.50p 756614
03/10/2019 395.80p 409.40p 395.80p 405.40p 861034
02/10/2019 403.30p 410.70p 399.00p 400.10p 795425
01/10/2019 403.90p 408.90p 400.15p 408.00p 817051
30/09/2019 396.00p 404.80p 394.80p 400.50p 440219
27/09/2019 393.10p 395.00p 386.20p 393.90p 572604
26/09/2019 397.10p 399.60p 383.10p 387.20p 753893
25/09/2019 405.00p 406.60p 390.90p 390.90p 891811
24/09/2019 412.10p 416.10p 405.00p 407.40p 561525
23/09/2019 406.70p 413.90p 403.60p 413.90p 900988
20/09/2019 408.80p 412.90p 400.40p 405.30p 1993337
19/09/2019 430.10p 430.10p 405.80p 405.80p 1161799
18/09/2019 424.30p 434.80p 419.60p 431.50p 965438
17/09/2019 406.00p 431.49p 401.30p 427.20p 1900007
16/09/2019 405.10p 407.50p 399.30p 402.10p 881317
13/09/2019 398.90p 405.10p 392.60p 404.10p 746701
12/09/2019 395.90p 401.50p 391.30p 399.50p 913919
11/09/2019 378.00p 393.40p 377.50p 392.00p 731408
10/09/2019 388.90p 388.90p 373.00p 377.20p 1008025
09/09/2019 394.00p 403.30p 390.00p 391.40p 949791
06/09/2019 387.40p 398.40p 384.04p 390.10p 564790
05/09/2019 385.00p 391.70p 382.93p 387.90p 1484063
04/09/2019 389.40p 389.90p 380.50p 385.10p 708273
03/09/2019 386.90p 388.20p 381.60p 383.70p 579364
02/09/2019 382.40p 387.00p 380.10p 383.30p 742822
30/08/2019 378.10p 390.20p 376.42p 383.30p 654253
29/08/2019 385.00p 385.63p 371.70p 378.00p 1022539
28/08/2019 387.20p 391.45p 383.60p 386.30p 845381
27/08/2019 391.00p 393.70p 385.00p 388.60p 764659
23/08/2019 391.60p 399.40p 389.00p 393.00p 1222967
22/08/2019 395.40p 395.90p 385.00p 387.40p 823536
21/08/2019 385.60p 396.60p 385.00p 395.00p 1364367
20/08/2019 383.50p 387.00p 381.50p 386.40p 1098935
19/08/2019 395.50p 397.92p 378.90p 381.60p 1160991
16/08/2019 402.20p 402.20p 391.20p 395.50p 874120
15/08/2019 385.20p 399.60p 383.05p 394.00p 1399755
14/08/2019 390.00p 391.89p 381.50p 382.90p 1991768
13/08/2019 385.00p 392.00p 385.00p 387.60p 933543
12/08/2019 400.10p 408.10p 392.10p 392.20p 931011
09/08/2019 411.10p 412.10p 396.90p 401.00p 1006929
08/08/2019 408.40p 412.34p 401.60p 407.40p 1105291
07/08/2019 405.50p 408.90p 397.00p 399.30p 1331899
06/08/2019 406.90p 411.12p 400.30p 401.60p 1334721
05/08/2019 427.60p 427.60p 407.50p 410.00p 1679237
02/08/2019 427.70p 435.53p 424.60p 425.00p 1096076
01/08/2019 433.00p 435.60p 422.30p 434.00p 874852
31/07/2019 433.80p 446.50p 433.80p 435.00p 1349391
30/07/2019 438.70p 440.00p 432.00p 438.00p 1447599
29/07/2019 441.00p 449.90p 433.70p 433.70p 641590
26/07/2019 437.20p 443.60p 432.80p 443.00p 930969
25/07/2019 442.00p 442.00p 433.80p 435.00p 919620
24/07/2019 443.10p 445.30p 435.40p 437.00p 1128220
23/07/2019 462.80p 463.60p 440.70p 440.70p 1114622
22/07/2019 450.00p 462.70p 445.12p 455.00p 3272372
19/07/2019 449.10p 453.40p 444.40p 453.40p 2869353
18/07/2019 447.30p 448.10p 438.50p 447.30p 2834893
17/07/2019 436.40p 450.70p 436.00p 449.90p 3786249
16/07/2019 441.00p 443.90p 430.00p 437.30p 4952467
15/07/2019 437.90p 450.90p 432.70p 439.90p 4046160
12/07/2019 423.70p 438.50p 418.80p 435.00p 4305395
11/07/2019 413.10p 415.40p 405.90p 412.70p 1260277
10/07/2019 417.00p 417.00p 408.80p 414.80p 772913
09/07/2019 414.50p 418.20p 409.40p 413.90p 1975894
08/07/2019 414.00p 422.40p 411.90p 416.00p 1074976
05/07/2019 421.90p 426.10p 412.50p 415.00p 1334137
04/07/2019 424.90p 427.30p 414.90p 420.20p 1205141
03/07/2019 407.00p 445.60p 404.50p 423.00p 4319941
02/07/2019 391.70p 399.00p 386.90p 391.20p 1254949
01/07/2019 396.60p 402.30p 386.20p 386.20p 1426058
28/06/2019 392.60p 398.60p 389.70p 394.70p 1009073
27/06/2019 379.70p 390.90p 378.50p 389.30p 737476
26/06/2019 382.40p 387.00p 375.90p 381.50p 959227
25/06/2019 379.20p 390.52p 379.20p 386.40p 644157
24/06/2019 375.00p 382.40p 374.07p 382.20p 731941
21/06/2019 381.60p 383.70p 371.20p 373.80p 3817078
20/06/2019 385.10p 395.00p 377.20p 381.10p 1374691
19/06/2019 388.40p 390.50p 382.70p 384.50p 550016
18/06/2019 383.80p 392.20p 378.20p 390.00p 802106
17/06/2019 385.60p 387.50p 378.30p 381.10p 898156
14/06/2019 390.00p 393.00p 385.90p 386.40p 750552
13/06/2019 394.80p 394.80p 386.80p 390.00p 505296
12/06/2019 394.20p 397.20p 390.60p 394.80p 954885
11/06/2019 400.00p 400.80p 392.70p 396.40p 932069
10/06/2019 402.00p 402.00p 392.10p 398.90p 437234
07/06/2019 397.30p 402.70p 394.70p 400.80p 1205878
06/06/2019 399.90p 402.80p 395.43p 396.60p 736756
05/06/2019 398.00p 411.10p 395.73p 400.00p 1355880
04/06/2019 397.70p 402.34p 380.60p 396.00p 2208867
03/06/2019 412.60p 415.10p 398.40p 398.40p 2016501
31/05/2019 416.00p 419.80p 411.45p 417.40p 922017
30/05/2019 415.00p 421.80p 414.00p 415.30p 916684
29/05/2019 419.60p 421.30p 412.30p 415.00p 1146114
28/05/2019 404.60p 426.10p 404.60p 421.50p 2174539
24/05/2019 420.00p 420.50p 404.70p 405.90p 840979
23/05/2019 419.90p 424.60p 410.40p 419.00p 1823675
22/05/2019 405.00p 429.10p 400.00p 424.00p 3594813
21/05/2019 393.50p 406.60p 388.88p 404.90p 2190077

*Close Price adjusted for both dividends and splits