Sophos Group (SOPH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/08/2018 480.00p 494.80p 469.20p 492.20p 1200321
01/08/2018 480.00p 493.05p 475.44p 479.00p 1118935
31/07/2018 495.20p 500.00p 482.60p 482.80p 1534475
30/07/2018 498.00p 498.40p 479.52p 496.40p 1109711
27/07/2018 472.80p 500.00p 470.40p 499.40p 1571682
26/07/2018 515.00p 520.00p 451.60p 470.00p 4008541
25/07/2018 515.00p 529.55p 511.89p 523.00p 945208
24/07/2018 511.00p 533.14p 508.00p 517.00p 1275528
23/07/2018 491.60p 506.50p 489.20p 506.50p 696456
20/07/2018 503.50p 507.69p 488.20p 499.00p 2150818
19/07/2018 515.00p 515.50p 500.00p 503.00p 1069903
18/07/2018 515.00p 519.80p 507.00p 514.50p 687930
17/07/2018 500.00p 516.00p 493.40p 510.50p 865024
16/07/2018 503.50p 512.65p 499.00p 501.00p 766021
13/07/2018 516.50p 520.60p 499.40p 505.00p 881508
12/07/2018 488.80p 518.50p 480.00p 511.00p 1435793
11/07/2018 499.80p 501.27p 478.90p 490.00p 1567706
10/07/2018 496.80p 506.00p 484.80p 506.00p 1952580
09/07/2018 461.00p 502.00p 459.00p 496.80p 2865432
06/07/2018 499.60p 499.60p 456.00p 459.60p 4078893
05/07/2018 450.00p 517.04p 431.00p 486.60p 11396314
04/07/2018 624.00p 624.50p 612.00p 615.50p 1265938
03/07/2018 623.00p 629.00p 611.50p 623.00p 1042981
02/07/2018 632.00p 636.00p 619.00p 619.00p 2588919
29/06/2018 619.00p 645.50p 616.50p 639.00p 1791659
28/06/2018 613.00p 623.24p 609.00p 613.00p 1365109
27/06/2018 608.50p 616.00p 600.00p 616.00p 1674058
26/06/2018 600.00p 607.50p 593.50p 604.00p 1175953
25/06/2018 593.50p 605.50p 580.50p 596.50p 1412348
22/06/2018 594.00p 611.50p 586.00p 592.00p 1042930
21/06/2018 597.00p 602.50p 592.00p 595.00p 1053619
20/06/2018 583.00p 599.00p 583.00p 597.00p 669310
19/06/2018 593.50p 597.00p 580.00p 583.00p 878591
18/06/2018 595.50p 598.50p 587.50p 598.00p 694588
15/06/2018 600.00p 622.50p 596.00p 596.00p 2871825
14/06/2018 588.00p 605.50p 586.00p 602.00p 1518491
13/06/2018 593.50p 599.00p 591.48p 595.00p 802325
12/06/2018 593.50p 600.00p 589.50p 590.00p 1740229
11/06/2018 595.00p 597.26p 587.50p 589.50p 710175
08/06/2018 576.00p 598.00p 573.00p 595.00p 1013871
07/06/2018 589.00p 590.50p 576.50p 580.50p 974504
06/06/2018 578.50p 581.00p 571.50p 580.00p 896067
05/06/2018 579.50p 582.58p 572.00p 574.50p 800437
04/06/2018 572.50p 583.50p 554.00p 580.00p 1119328
01/06/2018 590.00p 590.00p 563.50p 567.00p 846186
31/05/2018 585.00p 594.50p 576.00p 586.00p 1994599
30/05/2018 579.50p 586.00p 568.00p 583.50p 884309
29/05/2018 577.50p 587.50p 553.00p 576.00p 1068308
25/05/2018 574.50p 595.50p 571.56p 583.00p 1152890
24/05/2018 568.00p 584.50p 560.00p 574.00p 1309331
23/05/2018 569.50p 573.00p 556.50p 566.00p 1887372
22/05/2018 579.00p 583.50p 570.00p 570.00p 2914044
21/05/2018 600.00p 600.00p 575.00p 575.00p 1901335
18/05/2018 599.00p 599.50p 580.50p 596.50p 1177793
17/05/2018 550.00p 609.00p 504.48p 599.00p 2641925
16/05/2018 545.50p 556.00p 544.24p 550.00p 1019187
15/05/2018 558.00p 566.50p 542.50p 547.00p 1333469
14/05/2018 550.00p 564.00p 547.00p 560.00p 982068
11/05/2018 552.00p 559.50p 544.50p 550.00p 990628
10/05/2018 556.00p 562.00p 548.50p 558.00p 839711
09/05/2018 540.00p 557.00p 539.60p 556.00p 1198579
08/05/2018 527.00p 542.55p 521.50p 540.00p 1116414
04/05/2018 520.00p 529.00p 516.50p 527.00p 787691
03/05/2018 523.50p 523.50p 508.50p 516.00p 695056
02/05/2018 509.50p 529.00p 506.22p 524.00p 1288977
01/05/2018 499.60p 506.00p 496.20p 502.00p 529948
30/04/2018 503.00p 505.58p 489.60p 499.00p 684983
27/04/2018 498.60p 504.34p 493.40p 503.50p 726077
26/04/2018 500.50p 509.50p 488.57p 495.40p 982360
25/04/2018 510.00p 511.50p 493.00p 498.00p 1081850
24/04/2018 513.50p 518.50p 508.50p 512.50p 613566
23/04/2018 514.00p 517.50p 506.50p 513.50p 726593
20/04/2018 517.00p 519.00p 499.20p 514.00p 1425662
19/04/2018 503.00p 516.50p 495.60p 513.50p 1088507
18/04/2018 494.60p 502.50p 489.80p 498.80p 1072608
17/04/2018 479.20p 495.40p 474.40p 493.40p 1560755
16/04/2018 493.20p 501.44p 473.40p 474.60p 1176505
13/04/2018 494.40p 504.00p 485.40p 489.00p 801167
12/04/2018 484.80p 493.80p 478.80p 488.80p 1146470
11/04/2018 468.20p 486.20p 458.00p 481.00p 2549517
10/04/2018 477.00p 479.80p 462.40p 470.00p 1467645
09/04/2018 479.00p 484.00p 459.70p 473.60p 949939
06/04/2018 478.00p 486.40p 461.60p 477.80p 1924084
05/04/2018 492.00p 499.40p 473.80p 480.60p 4536587
04/04/2018 425.20p 429.12p 411.80p 416.00p 1280776
03/04/2018 425.00p 433.60p 415.50p 427.60p 1390545
29/03/2018 444.00p 454.60p 425.20p 432.80p 1372427
28/03/2018 465.60p 466.68p 442.80p 444.60p 1411334
27/03/2018 459.20p 472.20p 451.72p 469.80p 1277271
26/03/2018 455.60p 458.60p 450.20p 452.40p 1018776
23/03/2018 449.80p 458.20p 446.60p 451.40p 1252122
22/03/2018 458.80p 462.60p 439.76p 455.00p 1696164
21/03/2018 417.40p 470.80p 399.56p 461.00p 6006007
20/03/2018 460.40p 467.40p 411.60p 416.60p 5860161
19/03/2018 498.00p 502.00p 444.20p 459.00p 2225536
16/03/2018 508.00p 512.00p 494.20p 497.40p 2704278
15/03/2018 510.00p 513.00p 501.00p 509.50p 1284657
14/03/2018 523.50p 523.50p 506.00p 509.00p 995183
13/03/2018 531.50p 540.00p 519.00p 522.00p 1174948
12/03/2018 534.00p 539.50p 526.00p 531.50p 1139961
09/03/2018 515.50p 530.50p 511.50p 530.00p 1305799
08/03/2018 500.00p 520.98p 496.00p 517.50p 1265279
07/03/2018 492.20p 497.78p 489.00p 495.60p 1016949
06/03/2018 498.00p 500.50p 490.20p 490.20p 1355546
05/03/2018 490.60p 491.00p 485.60p 490.00p 1108867
02/03/2018 472.00p 495.20p 472.00p 484.60p 1594167
01/03/2018 498.40p 498.86p 474.20p 475.00p 1476102
28/02/2018 507.00p 508.70p 493.00p 498.40p 970951
27/02/2018 506.50p 511.50p 497.40p 510.00p 1338621
26/02/2018 505.50p 510.50p 498.80p 503.50p 737308
23/02/2018 517.00p 518.50p 497.40p 499.60p 1712436
22/02/2018 506.50p 520.50p 501.00p 517.00p 771206
21/02/2018 511.00p 514.00p 499.60p 513.50p 747225
20/02/2018 507.00p 510.00p 505.00p 510.00p 2301844
19/02/2018 529.00p 530.50p 499.60p 500.00p 1303819
16/02/2018 523.50p 540.50p 516.62p 532.50p 1447024
15/02/2018 499.60p 524.50p 499.60p 519.00p 1903318
14/02/2018 486.00p 502.50p 481.20p 493.40p 2309846
13/02/2018 494.40p 497.40p 476.08p 482.00p 2265883
12/02/2018 508.00p 516.50p 468.40p 492.00p 2746597
09/02/2018 507.00p 524.00p 476.00p 505.00p 5110574
08/02/2018 520.00p 575.00p 493.60p 513.00p 11817971
07/02/2018 609.00p 622.50p 602.00p 621.50p 1124394
06/02/2018 595.50p 619.00p 577.50p 607.00p 2391860
05/02/2018 630.00p 630.00p 605.40p 617.00p 1474044
02/02/2018 644.50p 647.50p 634.50p 638.50p 810808
01/02/2018 642.50p 653.00p 636.50p 646.50p 1040073
31/01/2018 655.50p 658.00p 637.50p 640.00p 868511
30/01/2018 623.50p 654.50p 623.00p 652.50p 1325469
29/01/2018 643.00p 646.50p 628.00p 631.00p 709087
26/01/2018 626.00p 642.00p 615.50p 640.00p 1890446
25/01/2018 640.50p 640.50p 625.00p 626.00p 1341325
24/01/2018 672.50p 675.62p 640.00p 643.00p 1065798
23/01/2018 661.50p 670.50p 653.00p 669.50p 902665
22/01/2018 652.50p 667.90p 650.00p 657.50p 2373849
19/01/2018 635.00p 655.50p 633.75p 654.50p 1211589
18/01/2018 645.00p 645.00p 633.50p 636.50p 1572246
17/01/2018 652.50p 654.41p 639.00p 642.00p 1378640
16/01/2018 636.50p 656.00p 635.00p 652.00p 1310493
15/01/2018 645.00p 651.94p 635.50p 638.00p 1122133
12/01/2018 661.50p 661.50p 642.55p 648.50p 1104080
11/01/2018 640.50p 650.00p 640.50p 649.00p 1147249
10/01/2018 635.50p 645.95p 633.50p 639.00p 1163081
09/01/2018 640.00p 646.99p 635.00p 637.00p 1603577
08/01/2018 620.00p 641.00p 618.50p 634.50p 2016993
05/01/2018 602.00p 619.41p 602.00p 614.00p 1465618
04/01/2018 592.00p 607.78p 591.50p 600.50p 1548377
03/01/2018 585.00p 599.00p 582.86p 592.00p 1467964
02/01/2018 570.00p 584.45p 569.80p 581.50p 1695703
29/12/2017 564.50p 570.00p 562.75p 570.00p 497060
28/12/2017 562.00p 566.00p 558.50p 565.50p 632674
27/12/2017 564.00p 564.83p 553.00p 562.00p 842451
22/12/2017 553.50p 562.00p 550.50p 558.00p 376252
21/12/2017 551.50p 563.58p 547.00p 557.00p 894390
20/12/2017 571.00p 571.00p 525.00p 553.00p 2239201
19/12/2017 543.00p 571.00p 539.50p 569.00p 2070455
18/12/2017 534.50p 541.00p 530.00p 541.00p 1119219
15/12/2017 542.00p 546.50p 528.50p 533.00p 3373275
14/12/2017 536.50p 541.00p 529.00p 533.50p 1580864
13/12/2017 545.00p 552.50p 533.50p 537.00p 1821648
12/12/2017 552.00p 558.71p 540.50p 540.50p 891086
11/12/2017 545.50p 548.50p 540.50p 548.50p 764839
08/12/2017 554.50p 560.00p 539.00p 546.50p 1389855
07/12/2017 533.50p 556.50p 533.50p 550.50p 2554665
06/12/2017 530.00p 533.10p 515.50p 525.50p 2405795
05/12/2017 548.50p 555.50p 526.55p 537.00p 2941078
04/12/2017 553.50p 561.00p 536.00p 555.50p 2647356
01/12/2017 568.50p 572.10p 545.50p 548.50p 2337254
30/11/2017 605.00p 605.00p 554.00p 568.50p 6627545
29/11/2017 611.00p 621.00p 603.00p 603.50p 2231699
28/11/2017 604.00p 610.50p 585.90p 607.00p 6412933
27/11/2017 621.50p 649.50p 616.00p 646.00p 1672888
24/11/2017 617.00p 624.92p 610.50p 621.50p 830843
23/11/2017 607.00p 624.50p 605.00p 615.00p 646122
22/11/2017 602.00p 619.00p 594.00p 614.00p 814736
21/11/2017 590.00p 605.01p 578.50p 604.50p 932628
20/11/2017 592.00p 596.50p 582.00p 588.00p 1012523
17/11/2017 605.50p 608.28p 590.50p 594.50p 1231953
16/11/2017 581.00p 607.00p 577.00p 607.00p 1140143
15/11/2017 580.50p 584.35p 563.50p 578.50p 1279247
14/11/2017 590.50p 593.50p 580.00p 583.00p 1079224
13/11/2017 590.50p 604.15p 578.85p 587.50p 1652928
10/11/2017 598.50p 600.00p 582.50p 585.00p 2948380
09/11/2017 607.50p 634.88p 593.30p 599.00p 1761088
08/11/2017 625.00p 654.00p 599.50p 608.50p 2533509
07/11/2017 624.00p 627.98p 613.50p 614.50p 865094
06/11/2017 602.50p 626.00p 602.50p 625.00p 898472
03/11/2017 619.00p 623.00p 571.00p 605.50p 1666202
02/11/2017 633.00p 652.00p 619.00p 621.50p 1936516
01/11/2017 620.50p 629.50p 617.50p 621.50p 1364155
31/10/2017 616.00p 639.50p 615.00p 621.00p 889399
30/10/2017 617.50p 624.00p 610.00p 617.00p 655300
27/10/2017 615.50p 624.50p 608.86p 620.00p 1029832
26/10/2017 603.00p 613.00p 597.50p 613.00p 592166
25/10/2017 594.00p 603.00p 588.50p 602.50p 711775
24/10/2017 599.50p 602.50p 586.00p 593.50p 603365
23/10/2017 576.50p 610.00p 576.50p 603.50p 651200
20/10/2017 593.00p 597.50p 575.50p 578.50p 1197352
19/10/2017 588.50p 592.00p 578.50p 591.00p 701361
18/10/2017 577.00p 588.00p 572.00p 585.50p 520802

*Close Price adjusted for both dividends and splits