Sumo Group (SUMO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/01/2022 513.00p 512.00p 512.00p 512.00p 0
14/01/2022 513.00p 514.00p 512.00p 512.00p 1203235
13/01/2022 513.00p 513.00p 512.00p 512.00p 4919037
12/01/2022 512.00p 513.00p 511.00p 512.00p 517002
10/01/2022 511.00p 513.00p 511.00p 513.00p 1901792
07/01/2022 512.00p 512.00p 511.00p 511.00p 50812
06/01/2022 511.00p 513.00p 511.00p 512.00p 1537719
05/01/2022 512.00p 513.00p 511.00p 511.00p 107472
04/01/2022 513.00p 513.00p 511.00p 511.00p 71783
31/12/2021 514.00p 514.00p 510.20p 513.00p 100052
30/12/2021 512.00p 512.70p 511.00p 511.00p 252934
29/12/2021 511.00p 513.00p 511.00p 512.00p 138018
24/12/2021 512.00p 514.50p 510.00p 510.00p 72124
23/12/2021 510.00p 512.00p 510.00p 512.00p 145451
22/12/2021 511.00p 511.00p 510.00p 510.00p 128674
21/12/2021 511.00p 518.00p 510.00p 510.00p 676014
20/12/2021 510.00p 511.00p 509.00p 511.00p 417735
17/12/2021 509.00p 511.00p 509.00p 510.00p 3331810
16/12/2021 511.00p 511.00p 509.00p 510.00p 3560812
15/12/2021 511.00p 511.00p 509.00p 509.00p 12117052
14/12/2021 510.00p 511.00p 510.00p 510.00p 3929232
13/12/2021 480.50p 485.75p 479.22p 483.50p 50947
10/12/2021 486.50p 488.00p 483.50p 484.50p 389234
09/12/2021 483.50p 490.50p 483.50p 488.50p 50507
08/12/2021 482.50p 484.00p 480.86p 483.50p 107564
07/12/2021 482.50p 489.50p 480.50p 480.50p 72563
06/12/2021 480.50p 485.00p 470.00p 482.00p 606358
03/12/2021 484.50p 484.70p 480.00p 480.00p 72332
02/12/2021 482.50p 486.00p 480.00p 486.00p 162763
01/12/2021 486.50p 486.50p 481.50p 482.00p 108335
30/11/2021 486.00p 486.00p 481.00p 484.50p 374993
29/11/2021 482.00p 484.50p 480.00p 481.00p 39882
26/11/2021 480.50p 482.64p 476.00p 480.00p 1703481
25/11/2021 483.00p 486.50p 480.00p 480.00p 130748
24/11/2021 480.50p 486.50p 480.00p 486.50p 35165
23/11/2021 480.00p 484.02p 480.00p 480.00p 1657760
22/11/2021 484.50p 485.00p 477.72p 480.00p 127934
19/11/2021 487.50p 487.50p 480.00p 480.00p 72566
18/11/2021 488.00p 494.50p 482.00p 487.00p 201361
17/11/2021 480.50p 488.00p 480.50p 488.00p 1780951
16/11/2021 482.50p 485.00p 480.00p 483.50p 1055052
15/11/2021 482.50p 485.25p 480.50p 480.50p 1032448
12/11/2021 485.00p 488.50p 481.52p 486.00p 83473
11/11/2021 480.00p 484.00p 476.00p 482.00p 1063408
10/11/2021 480.00p 484.50p 478.26p 480.00p 849960
09/11/2021 482.50p 483.50p 477.50p 480.00p 658360
08/11/2021 483.00p 484.50p 477.00p 483.00p 113316
05/11/2021 478.00p 485.50p 476.29p 484.50p 3549579
04/11/2021 478.50p 481.66p 475.50p 476.00p 1516530
03/11/2021 481.00p 481.70p 478.00p 479.00p 743751
02/11/2021 480.00p 482.00p 479.75p 480.00p 830532
01/11/2021 485.00p 488.00p 480.00p 480.00p 1508780
29/10/2021 490.00p 497.00p 480.50p 485.50p 355154
28/10/2021 491.00p 491.00p 489.00p 489.50p 93190
27/10/2021 491.50p 492.98p 490.00p 491.00p 254672
26/10/2021 491.00p 493.73p 487.83p 491.00p 109230
25/10/2021 493.00p 493.00p 490.00p 490.50p 224869
22/10/2021 492.00p 494.00p 489.00p 492.00p 119868
21/10/2021 492.50p 494.50p 492.00p 493.00p 23540
20/10/2021 490.50p 495.00p 487.88p 493.00p 190512
19/10/2021 487.00p 491.00p 486.80p 491.00p 230379
18/10/2021 485.50p 488.88p 485.50p 487.50p 120757
15/10/2021 489.00p 489.00p 486.02p 488.50p 419306
14/10/2021 486.50p 489.40p 486.00p 489.00p 20392
13/10/2021 486.00p 488.20p 485.48p 486.00p 507609
12/10/2021 486.00p 489.08p 485.50p 486.00p 99692
11/10/2021 486.50p 489.50p 485.92p 487.00p 358602
08/10/2021 487.00p 490.50p 486.00p 490.00p 1749014
07/10/2021 487.00p 489.00p 485.50p 487.00p 1166144
06/10/2021 485.00p 486.00p 485.00p 485.50p 204667
05/10/2021 485.00p 486.00p 485.00p 485.50p 112386
04/10/2021 487.00p 487.00p 485.00p 485.00p 324484
01/10/2021 486.00p 489.00p 486.00p 489.00p 72005
30/09/2021 486.50p 488.00p 482.84p 487.00p 1355529
29/09/2021 488.50p 490.82p 477.00p 485.00p 1702970
28/09/2021 484.00p 489.00p 484.00p 487.00p 454262
27/09/2021 483.00p 488.50p 483.00p 487.00p 264090
24/09/2021 486.00p 488.50p 479.50p 487.00p 686662
23/09/2021 486.00p 488.50p 484.00p 487.00p 769927
22/09/2021 485.50p 488.50p 484.15p 486.00p 1356023
21/09/2021 487.00p 491.00p 483.00p 483.00p 220805
20/09/2021 484.50p 498.50p 483.00p 486.00p 1705806
17/09/2021 486.00p 498.50p 482.05p 498.50p 673298
16/09/2021 483.00p 487.50p 482.50p 484.50p 456344
15/09/2021 482.00p 486.00p 482.00p 485.00p 649943
14/09/2021 486.50p 486.50p 483.62p 484.50p 1381062
13/09/2021 484.00p 487.00p 482.00p 483.50p 1940394
10/09/2021 484.50p 486.50p 481.00p 485.00p 892281
09/09/2021 486.50p 489.50p 482.50p 484.50p 894025
08/09/2021 489.50p 491.26p 489.00p 489.50p 77170
07/09/2021 487.50p 491.50p 487.50p 490.00p 1091416
06/09/2021 489.50p 490.50p 488.50p 490.00p 212743
03/09/2021 489.50p 491.00p 489.50p 489.50p 386130
02/09/2021 491.00p 491.50p 489.50p 490.00p 533519
01/09/2021 491.50p 492.50p 488.00p 490.00p 369769
31/08/2021 488.50p 492.50p 483.50p 492.00p 1201584
27/08/2021 489.50p 490.94p 482.74p 489.00p 871935
26/08/2021 488.00p 492.50p 488.00p 488.50p 99702
25/08/2021 490.00p 490.00p 488.00p 488.50p 1973561
24/08/2021 488.50p 490.00p 488.00p 490.00p 221792
23/08/2021 487.00p 490.50p 487.00p 489.00p 404003
20/08/2021 492.00p 492.00p 485.00p 488.00p 528791
19/08/2021 488.00p 490.00p 487.26p 489.00p 1432794
18/08/2021 489.00p 491.50p 484.68p 490.00p 2774686
17/08/2021 485.00p 489.00p 484.50p 488.50p 189525
16/08/2021 487.00p 488.00p 483.60p 487.50p 95913
13/08/2021 485.00p 487.00p 484.50p 485.50p 113716
12/08/2021 483.50p 486.50p 482.00p 482.00p 100328
11/08/2021 479.00p 485.44p 477.50p 482.00p 1543687
10/08/2021 472.00p 484.50p 472.00p 480.00p 372067
09/08/2021 482.50p 486.50p 477.00p 481.00p 1315357
06/08/2021 476.00p 479.00p 474.50p 477.00p 3543242
05/08/2021 479.00p 482.02p 477.00p 477.00p 327995
04/08/2021 475.00p 483.00p 473.04p 482.50p 1187308
03/08/2021 484.00p 484.50p 475.50p 477.00p 1533567
02/08/2021 475.00p 490.00p 475.00p 486.50p 1697958
30/07/2021 475.50p 486.00p 475.50p 484.00p 1563893
29/07/2021 495.00p 495.00p 479.00p 480.00p 1332570
28/07/2021 490.00p 495.50p 490.00p 494.00p 550560
27/07/2021 490.00p 497.00p 490.00p 493.00p 767319
26/07/2021 495.50p 498.50p 493.00p 498.00p 4260557
23/07/2021 501.00p 502.00p 495.00p 495.00p 3912627
22/07/2021 492.50p 504.00p 490.00p 502.00p 546325
21/07/2021 495.50p 498.50p 492.00p 494.50p 2507766
20/07/2021 502.00p 503.00p 491.36p 498.50p 2913162
19/07/2021 513.00p 518.00p 493.50p 503.00p 9318680
16/07/2021 355.00p 360.00p 352.00p 358.00p 161919
15/07/2021 358.00p 366.50p 353.50p 355.50p 182226
14/07/2021 362.50p 370.00p 356.50p 359.00p 253182
13/07/2021 361.50p 368.50p 360.00p 366.00p 159098
12/07/2021 359.00p 365.75p 353.89p 359.50p 451538
09/07/2021 366.50p 374.50p 350.40p 359.00p 91021
08/07/2021 360.00p 370.50p 356.50p 361.50p 129413
07/07/2021 368.50p 374.50p 365.52p 371.00p 195882
06/07/2021 369.50p 371.50p 366.00p 369.00p 121996
05/07/2021 370.50p 375.00p 366.00p 371.00p 269745
02/07/2021 369.50p 372.61p 366.50p 368.50p 132371
01/07/2021 368.50p 372.00p 364.00p 367.50p 121829
30/06/2021 364.50p 368.08p 357.50p 365.50p 328808
29/06/2021 352.00p 369.00p 352.00p 368.00p 124396
28/06/2021 365.50p 366.00p 353.89p 361.50p 215333
25/06/2021 363.50p 365.50p 360.00p 363.00p 147170
24/06/2021 365.00p 367.63p 361.50p 362.50p 287196
23/06/2021 363.00p 375.00p 361.40p 363.50p 178817
22/06/2021 365.00p 373.50p 362.00p 366.50p 97609
21/06/2021 364.50p 373.50p 361.50p 372.00p 126530
18/06/2021 368.00p 373.00p 361.00p 365.50p 366647
17/06/2021 385.00p 389.90p 360.00p 371.00p 455297
16/06/2021 393.50p 397.00p 386.50p 386.50p 255355
15/06/2021 388.00p 394.50p 382.00p 394.00p 157948
14/06/2021 387.00p 388.00p 377.50p 388.00p 80770
11/06/2021 383.00p 385.82p 379.00p 382.50p 108871
10/06/2021 383.50p 386.10p 378.50p 385.00p 70642
09/06/2021 385.50p 390.34p 375.24p 384.00p 123075
08/06/2021 386.50p 395.50p 381.00p 390.00p 191224
07/06/2021 380.00p 387.50p 380.00p 387.00p 111910
04/06/2021 375.00p 386.00p 372.00p 385.50p 101725
03/06/2021 395.00p 395.00p 374.00p 378.50p 151390
02/06/2021 384.00p 394.50p 384.00p 392.00p 154087
01/06/2021 377.00p 393.50p 377.00p 393.50p 198788
28/05/2021 374.00p 384.50p 367.00p 383.00p 301455
27/05/2021 372.00p 378.82p 363.50p 375.00p 3236987
26/05/2021 380.00p 380.00p 372.00p 374.50p 260542
25/05/2021 384.50p 384.50p 373.50p 375.50p 184704
24/05/2021 394.00p 398.50p 379.00p 381.50p 538567
21/05/2021 390.00p 395.50p 383.00p 383.00p 327714
20/05/2021 360.00p 407.00p 360.00p 391.50p 783605
19/05/2021 360.00p 370.00p 360.00p 365.50p 280827
18/05/2021 372.50p 384.50p 362.50p 370.00p 581705
17/05/2021 380.00p 383.23p 372.00p 372.50p 197784
14/05/2021 369.00p 383.00p 369.00p 381.00p 248281
13/05/2021 376.00p 382.00p 367.50p 375.00p 195708
12/05/2021 350.00p 390.00p 350.00p 380.00p 761038
11/05/2021 350.00p 357.00p 342.50p 357.00p 287728
10/05/2021 360.00p 360.00p 349.00p 353.50p 217425
07/05/2021 350.00p 360.00p 350.00p 355.50p 277765
06/05/2021 360.00p 360.00p 347.50p 352.00p 334516
05/05/2021 342.00p 358.00p 342.00p 351.00p 78828
04/05/2021 360.00p 360.00p 349.00p 350.00p 83333
30/04/2021 349.00p 357.19p 348.50p 353.50p 307547
29/04/2021 350.00p 355.87p 344.69p 348.00p 315251
28/04/2021 354.00p 356.10p 346.50p 353.00p 159185
27/04/2021 361.50p 365.62p 352.00p 353.50p 119258
26/04/2021 360.00p 361.50p 351.50p 361.50p 178524
23/04/2021 361.50p 362.00p 350.00p 362.00p 140646
22/04/2021 362.00p 362.00p 349.00p 358.00p 139416
21/04/2021 365.50p 369.40p 350.00p 357.00p 6802041
20/04/2021 370.50p 374.55p 364.50p 364.50p 241115
19/04/2021 367.00p 374.00p 367.00p 371.50p 126335
16/04/2021 374.50p 378.47p 370.00p 372.50p 71767
15/04/2021 372.00p 376.50p 365.00p 373.50p 106129
14/04/2021 360.00p 371.00p 353.55p 369.50p 175971
13/04/2021 353.50p 360.00p 351.00p 358.00p 137047
12/04/2021 380.00p 380.00p 352.00p 356.00p 207308
09/04/2021 364.50p 382.00p 364.50p 368.50p 236751
08/04/2021 371.50p 372.32p 365.00p 368.50p 160855
07/04/2021 371.50p 372.00p 365.50p 367.50p 170300
06/04/2021 366.00p 369.00p 355.81p 366.00p 142576
01/04/2021 348.50p 366.00p 348.50p 362.00p 258222
31/03/2021 364.00p 372.00p 340.00p 351.00p 677208

*Close Price adjusted for both dividends and splits