Sumo Group (SUMO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/03/2021 350.00p 366.00p 350.00p 362.00p 504258
29/03/2021 345.00p 356.00p 339.25p 352.00p 310895
26/03/2021 330.00p 342.23p 326.85p 341.00p 342633
25/03/2021 332.00p 332.00p 323.00p 328.00p 200771
24/03/2021 314.00p 331.00p 312.85p 327.00p 180034
23/03/2021 312.00p 317.44p 310.00p 313.00p 113460
22/03/2021 325.00p 329.00p 305.05p 313.00p 789848
19/03/2021 325.00p 325.00p 312.00p 318.00p 164613
18/03/2021 310.00p 324.00p 310.00p 317.00p 141234
17/03/2021 323.00p 323.00p 311.08p 315.00p 181827
16/03/2021 301.00p 315.00p 300.11p 315.00p 198516
15/03/2021 300.00p 307.82p 297.18p 304.00p 222373
12/03/2021 300.00p 300.00p 286.00p 298.00p 234390
11/03/2021 300.00p 300.00p 287.80p 290.00p 355345
10/03/2021 294.00p 295.82p 286.00p 291.00p 929917
09/03/2021 285.00p 297.00p 277.00p 295.00p 216522
08/03/2021 292.00p 300.31p 276.00p 282.00p 403697
05/03/2021 309.00p 309.00p 293.00p 296.00p 175289
04/03/2021 310.00p 310.00p 293.50p 296.00p 577226
03/03/2021 310.00p 316.40p 301.20p 304.00p 436658
02/03/2021 312.00p 312.00p 303.00p 305.00p 219077
01/03/2021 309.00p 309.00p 295.00p 300.00p 230727
26/02/2021 297.00p 307.00p 294.00p 302.00p 145399
25/02/2021 310.00p 310.00p 299.44p 300.00p 180057
24/02/2021 304.00p 315.00p 295.00p 301.00p 315121
23/02/2021 320.00p 320.00p 285.00p 300.00p 684107
22/02/2021 333.00p 333.00p 314.00p 317.00p 224662
19/02/2021 343.00p 343.00p 328.00p 328.00p 214230
18/02/2021 347.00p 347.00p 336.00p 347.00p 164314
17/02/2021 358.00p 358.00p 339.00p 344.00p 646871
16/02/2021 362.00p 374.00p 352.00p 356.00p 199752
15/02/2021 351.00p 362.00p 345.45p 360.00p 136964
12/02/2021 355.00p 355.00p 342.00p 352.00p 167223
11/02/2021 340.00p 355.00p 338.40p 353.00p 262131
10/02/2021 352.00p 352.00p 337.00p 340.00p 135696
09/02/2021 347.00p 356.93p 347.00p 351.00p 87088
08/02/2021 370.00p 370.00p 352.00p 352.00p 129934
05/02/2021 370.00p 370.00p 359.00p 362.00p 129645
04/02/2021 368.00p 374.32p 362.00p 366.00p 96749
03/02/2021 367.00p 368.00p 362.00p 367.00p 117202
02/02/2021 368.00p 368.00p 355.20p 363.00p 401830
01/02/2021 368.00p 368.00p 352.00p 357.00p 134994
29/01/2021 360.00p 360.00p 345.00p 352.00p 320927
28/01/2021 350.00p 359.00p 342.00p 351.00p 963333
27/01/2021 361.00p 361.00p 340.00p 351.00p 1771548
26/01/2021 374.00p 374.00p 353.00p 357.00p 231264
25/01/2021 370.00p 387.85p 357.00p 369.00p 298590
22/01/2021 358.00p 367.00p 351.00p 359.00p 242930
21/01/2021 338.00p 366.00p 331.00p 362.00p 1705241
20/01/2021 315.00p 325.00p 315.00p 323.00p 113444
19/01/2021 320.00p 326.00p 316.00p 318.00p 146470
18/01/2021 310.00p 322.00p 310.00p 322.00p 85415
15/01/2021 321.00p 326.00p 311.00p 315.00p 111448
14/01/2021 330.00p 330.00p 322.00p 322.00p 94275
13/01/2021 329.00p 329.00p 320.10p 323.00p 296590
12/01/2021 316.00p 333.00p 315.00p 329.00p 300485
11/01/2021 330.00p 330.00p 305.00p 313.00p 339394
08/01/2021 330.00p 330.00p 317.46p 330.00p 112757
07/01/2021 335.00p 335.00p 319.00p 330.00p 190809
06/01/2021 340.00p 340.00p 327.00p 330.00p 187558
05/01/2021 340.00p 340.00p 328.77p 335.00p 136501
04/01/2021 333.00p 338.78p 327.00p 335.00p 810966
31/12/2020 338.00p 338.00p 330.00p 335.00p 59217
30/12/2020 335.00p 338.00p 328.00p 335.00p 135590
29/12/2020 333.00p 338.90p 327.06p 331.00p 186112
28/12/2020 339.00p 339.00p 329.00p 330.00p 45043
24/12/2020 339.00p 339.00p 329.00p 330.00p 45043
23/12/2020 331.00p 336.00p 328.00p 329.00p 120053
22/12/2020 340.00p 340.00p 330.00p 334.00p 93177
21/12/2020 330.00p 341.50p 324.00p 334.00p 291832
18/12/2020 344.00p 346.00p 334.00p 346.00p 312865
17/12/2020 336.00p 347.00p 333.00p 337.00p 397595
16/12/2020 335.00p 336.00p 331.80p 335.00p 238112
15/12/2020 337.00p 337.00p 330.00p 330.00p 345023
14/12/2020 311.00p 364.00p 308.90p 334.00p 518051
11/12/2020 312.00p 312.00p 303.36p 308.00p 48927
10/12/2020 307.00p 310.92p 305.00p 306.00p 105386
09/12/2020 299.00p 312.00p 299.00p 308.00p 293639
08/12/2020 305.00p 305.00p 296.96p 305.00p 67398
07/12/2020 305.00p 305.00p 297.00p 300.00p 174794
04/12/2020 295.00p 305.00p 289.72p 304.00p 111993
03/12/2020 291.00p 295.00p 288.00p 294.00p 183515
02/12/2020 285.00p 292.00p 285.00p 292.00p 363215
01/12/2020 283.00p 293.00p 279.34p 286.00p 861876
30/11/2020 276.00p 282.00p 276.00p 277.00p 70468
27/11/2020 282.00p 282.00p 275.00p 276.00p 84528
26/11/2020 277.00p 284.00p 276.36p 279.00p 180936
25/11/2020 272.00p 283.00p 269.33p 277.00p 152509
24/11/2020 271.00p 274.00p 266.00p 269.00p 239381
23/11/2020 258.00p 271.00p 255.20p 271.00p 372641
20/11/2020 258.00p 260.00p 253.60p 255.00p 79401
19/11/2020 268.00p 268.00p 244.00p 258.00p 664980
18/11/2020 282.00p 282.00p 256.00p 267.00p 212306
17/11/2020 270.00p 282.00p 270.00p 276.00p 67403
16/11/2020 283.00p 285.00p 269.00p 269.00p 616762
13/11/2020 266.00p 283.00p 265.04p 282.00p 361783
12/11/2020 274.00p 278.70p 266.00p 268.00p 137135
10/11/2020 285.00p 285.90p 271.19p 276.00p 1350650
09/11/2020 276.00p 297.00p 271.00p 285.00p 1102886
06/11/2020 270.00p 271.00p 267.00p 270.00p 108803
05/11/2020 274.00p 275.00p 265.00p 273.00p 121270
04/11/2020 249.00p 275.00p 247.10p 275.00p 610739
03/11/2020 252.00p 254.00p 250.96p 252.00p 55935
02/11/2020 248.00p 254.00p 248.00p 251.00p 47246
30/10/2020 250.00p 252.00p 245.80p 249.00p 44632
29/10/2020 242.00p 250.00p 242.00p 250.00p 79050
28/10/2020 255.00p 255.00p 240.00p 249.00p 123177
27/10/2020 259.00p 264.00p 256.00p 258.00p 152519
26/10/2020 260.00p 260.00p 253.50p 260.00p 141084
23/10/2020 246.00p 260.00p 246.00p 260.00p 523520
22/10/2020 255.00p 255.70p 245.00p 248.00p 125770
21/10/2020 254.00p 257.20p 253.00p 254.00p 73018
20/10/2020 260.00p 260.00p 253.00p 256.00p 120274
19/10/2020 260.00p 262.00p 258.00p 259.00p 110619
16/10/2020 261.00p 262.00p 255.00p 258.00p 1066475
15/10/2020 255.00p 261.00p 252.21p 260.00p 426988
14/10/2020 254.00p 255.00p 250.00p 255.00p 177028
13/10/2020 257.00p 260.00p 250.00p 253.00p 209557
12/10/2020 265.00p 265.05p 258.00p 260.00p 572383
09/10/2020 264.00p 264.72p 258.00p 260.00p 491876
08/10/2020 239.00p 273.00p 237.00p 262.00p 1998867
07/10/2020 235.00p 246.00p 232.96p 240.00p 504133
06/10/2020 235.00p 236.52p 232.88p 234.00p 91561
05/10/2020 235.00p 235.00p 232.00p 235.00p 238573
02/10/2020 232.00p 237.00p 230.00p 230.00p 450219
01/10/2020 229.00p 244.00p 222.00p 230.00p 745277
30/09/2020 200.00p 229.00p 199.68p 229.00p 314000
29/09/2020 196.00p 197.50p 192.50p 197.50p 69826
28/09/2020 192.50p 195.65p 192.00p 195.50p 185606
25/09/2020 195.00p 196.50p 193.80p 194.50p 122065
24/09/2020 196.00p 197.00p 192.00p 192.50p 41735
23/09/2020 196.00p 199.50p 194.00p 194.00p 43100
22/09/2020 197.50p 198.50p 192.50p 192.50p 87610
21/09/2020 199.50p 199.50p 192.50p 197.00p 54345
18/09/2020 195.00p 197.00p 193.20p 197.00p 1310416
17/09/2020 199.50p 199.50p 193.00p 194.00p 306559
16/09/2020 200.00p 200.85p 195.95p 200.00p 160302
15/09/2020 199.50p 202.20p 195.50p 200.00p 63906
14/09/2020 190.00p 203.00p 190.00p 200.00p 98400
11/09/2020 189.00p 194.00p 185.21p 194.00p 31806
10/09/2020 189.50p 190.00p 184.32p 190.00p 39830
09/09/2020 186.00p 192.00p 182.50p 192.00p 30058
08/09/2020 190.50p 191.50p 184.43p 186.00p 13078
07/09/2020 190.00p 190.00p 184.69p 189.00p 9749
04/09/2020 185.00p 191.50p 184.50p 184.75p 24827
03/09/2020 187.00p 188.44p 183.50p 183.50p 39947
02/09/2020 186.00p 187.85p 182.50p 187.00p 54953
01/09/2020 187.50p 192.62p 182.50p 183.50p 92687
31/08/2020 194.50p 194.50p 185.00p 185.00p 101761
28/08/2020 194.50p 194.50p 185.00p 185.00p 101761
27/08/2020 187.00p 195.00p 180.50p 195.00p 114588
26/08/2020 182.00p 186.00p 182.00p 186.00p 203583
25/08/2020 183.00p 185.50p 181.50p 182.50p 444789
24/08/2020 185.50p 187.00p 183.10p 184.00p 51898
21/08/2020 186.00p 186.00p 182.75p 185.00p 54541
20/08/2020 183.00p 186.00p 182.25p 183.00p 28057
19/08/2020 186.00p 187.00p 181.75p 185.00p 23844
18/08/2020 186.00p 187.98p 185.89p 186.00p 92222
17/08/2020 183.00p 187.00p 181.50p 185.00p 43582
14/08/2020 180.50p 185.00p 180.15p 183.50p 593942
13/08/2020 179.00p 182.00p 177.00p 181.00p 238296
12/08/2020 175.00p 182.00p 175.00p 181.50p 288361
11/08/2020 176.00p 180.05p 174.50p 178.00p 82533
10/08/2020 178.50p 183.00p 176.50p 177.00p 52943
07/08/2020 180.50p 181.00p 177.42p 181.00p 74945
06/08/2020 181.00p 181.00p 174.00p 177.00p 54954
05/08/2020 178.50p 180.50p 177.00p 178.00p 40352
04/08/2020 175.00p 180.50p 173.50p 174.50p 277477
03/08/2020 173.50p 180.00p 171.50p 172.00p 312609
31/07/2020 175.50p 183.42p 172.00p 172.00p 37740
30/07/2020 180.00p 182.20p 176.00p 177.25p 273411
29/07/2020 180.00p 183.95p 179.00p 181.25p 383193
28/07/2020 185.00p 185.00p 181.00p 181.75p 28180
27/07/2020 184.50p 188.00p 180.50p 182.00p 42997
24/07/2020 184.50p 188.00p 181.30p 188.00p 39650
23/07/2020 180.50p 185.00p 179.90p 185.00p 53435
22/07/2020 188.00p 188.00p 175.00p 181.75p 176486
21/07/2020 188.00p 188.00p 182.02p 183.75p 38271
20/07/2020 183.50p 187.00p 181.00p 182.00p 81704
17/07/2020 185.00p 185.30p 183.68p 184.00p 57857
16/07/2020 188.00p 191.60p 182.00p 184.00p 327879
15/07/2020 193.00p 200.00p 191.00p 200.00p 35514
14/07/2020 192.00p 196.84p 190.00p 191.00p 21385
13/07/2020 194.00p 198.78p 192.00p 192.00p 26064
10/07/2020 196.50p 199.00p 193.00p 195.50p 667115
09/07/2020 195.50p 198.42p 195.00p 197.00p 31904
08/07/2020 195.00p 199.50p 190.00p 190.00p 380966
07/07/2020 193.50p 198.50p 193.00p 194.50p 10474
06/07/2020 191.00p 196.78p 191.00p 194.25p 59769
03/07/2020 198.00p 198.00p 191.65p 192.25p 14695
02/07/2020 191.00p 197.20p 190.12p 193.00p 34160
01/07/2020 190.00p 194.50p 190.00p 194.00p 302924
29/06/2020 195.00p 198.00p 190.00p 190.00p 81360
26/06/2020 199.00p 199.40p 195.00p 195.00p 34563
25/06/2020 198.00p 202.30p 193.00p 199.00p 83198
24/06/2020 200.00p 200.00p 192.46p 196.00p 9514
23/06/2020 198.00p 198.50p 193.00p 198.50p 64412
22/06/2020 197.00p 198.00p 188.00p 197.50p 120289
19/06/2020 193.50p 198.83p 189.80p 196.00p 149770
18/06/2020 194.00p 200.12p 190.00p 193.50p 79950

*Close Price adjusted for both dividends and splits