Sumo Group (SUMO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/06/2020 193.00p 194.00p 190.80p 194.00p 52933
16/06/2020 194.50p 199.00p 190.00p 193.00p 343916
15/06/2020 192.50p 192.50p 190.00p 190.25p 86563
11/06/2020 192.00p 195.00p 186.40p 192.00p 62510
10/06/2020 188.00p 194.00p 187.50p 194.00p 25718
09/06/2020 186.50p 191.00p 185.00p 187.50p 169392
08/06/2020 185.00p 195.00p 185.00p 187.00p 64752
05/06/2020 188.00p 193.85p 183.00p 183.00p 58130
04/06/2020 187.00p 193.60p 185.50p 188.00p 107555
03/06/2020 190.00p 194.50p 186.00p 187.50p 75042
02/06/2020 195.50p 199.90p 188.20p 190.00p 153167
01/06/2020 195.00p 200.00p 189.55p 197.50p 106983
29/05/2020 190.00p 195.00p 186.00p 190.00p 81908
28/05/2020 190.00p 195.70p 190.00p 190.00p 1033145
27/05/2020 193.50p 194.14p 188.00p 191.00p 130831
26/05/2020 192.00p 198.10p 190.80p 191.00p 111576
22/05/2020 197.00p 198.50p 188.00p 188.00p 67835
21/05/2020 191.50p 198.00p 190.00p 196.00p 184221
20/05/2020 198.00p 202.84p 193.00p 193.00p 135962
19/05/2020 203.00p 203.00p 196.00p 196.00p 82058
18/05/2020 192.50p 210.56p 191.10p 202.00p 159593
15/05/2020 188.00p 192.50p 183.50p 191.50p 483230
14/05/2020 188.50p 193.00p 183.00p 183.50p 131440
13/05/2020 192.00p 195.40p 188.50p 189.50p 211521
12/05/2020 193.00p 196.50p 187.84p 190.00p 122349
11/05/2020 189.00p 196.50p 186.00p 187.00p 104992
07/05/2020 183.00p 189.00p 181.75p 185.50p 252220
06/05/2020 185.00p 185.00p 180.50p 183.00p 122310
05/05/2020 187.00p 187.50p 182.00p 182.00p 935164
01/05/2020 185.00p 189.55p 183.00p 183.50p 112880
30/04/2020 195.00p 197.85p 186.50p 190.00p 469063
29/04/2020 205.00p 205.00p 195.00p 195.00p 110626
28/04/2020 199.00p 211.95p 199.00p 205.00p 322299
27/04/2020 185.00p 202.00p 179.80p 200.00p 1230961
24/04/2020 180.50p 183.00p 178.50p 179.00p 135919
23/04/2020 182.00p 184.00p 179.40p 183.00p 74452
22/04/2020 172.00p 182.00p 171.05p 182.00p 103076
21/04/2020 176.00p 179.10p 170.00p 171.00p 180547
20/04/2020 188.00p 190.60p 177.00p 180.00p 690965
17/04/2020 192.00p 196.38p 188.00p 190.00p 292400
16/04/2020 184.00p 195.00p 180.00p 190.00p 107621
15/04/2020 182.00p 184.00p 177.50p 181.00p 486101
14/04/2020 180.00p 184.00p 173.00p 184.00p 371194
09/04/2020 167.00p 186.00p 167.00p 180.00p 260558
08/04/2020 166.50p 172.50p 166.50p 172.50p 146805
07/04/2020 168.50p 171.50p 164.00p 168.00p 290525
06/04/2020 167.00p 170.50p 165.00p 166.00p 1529087
03/04/2020 165.00p 170.00p 165.00p 166.00p 152889
02/04/2020 165.00p 169.00p 164.20p 167.00p 587364
01/04/2020 154.00p 164.00p 153.00p 164.00p 215197
31/03/2020 153.00p 158.00p 152.82p 157.00p 302015
30/03/2020 149.50p 155.00p 149.50p 155.00p 114415
27/03/2020 152.00p 152.61p 147.00p 149.50p 70483
26/03/2020 148.50p 154.50p 143.06p 147.00p 149952
25/03/2020 148.50p 158.40p 144.82p 148.00p 115741
24/03/2020 136.00p 142.84p 136.00p 137.50p 40498
23/03/2020 139.00p 148.34p 132.00p 134.50p 59380
20/03/2020 149.50p 153.00p 140.00p 142.00p 88550
19/03/2020 140.00p 144.50p 139.00p 139.00p 333287
18/03/2020 126.00p 148.00p 125.00p 140.00p 354404
17/03/2020 145.00p 150.00p 121.54p 128.00p 283713
16/03/2020 150.50p 151.64p 144.00p 145.00p 155723
13/03/2020 159.50p 162.50p 150.00p 162.50p 457210
12/03/2020 152.50p 160.00p 149.50p 151.00p 480851
11/03/2020 163.00p 165.00p 158.00p 162.00p 189137
10/03/2020 158.00p 163.00p 152.00p 157.00p 66888
09/03/2020 156.00p 157.41p 145.00p 153.50p 109824
06/03/2020 167.00p 167.18p 160.00p 160.75p 61741
05/03/2020 173.00p 178.18p 166.50p 168.25p 119072
04/03/2020 176.00p 179.00p 170.33p 175.00p 110342
03/03/2020 170.00p 176.00p 166.72p 173.00p 145467
02/03/2020 169.00p 171.31p 166.72p 170.00p 49745
28/02/2020 165.50p 174.00p 161.50p 171.25p 98002
27/02/2020 163.00p 170.50p 163.00p 170.50p 61856
26/02/2020 172.00p 175.00p 160.00p 163.50p 162364
25/02/2020 181.00p 182.75p 172.10p 174.00p 96866
24/02/2020 192.50p 193.20p 180.50p 181.00p 481259
21/02/2020 194.50p 196.00p 193.50p 196.00p 416318
20/02/2020 197.00p 197.76p 194.75p 195.00p 161256
19/02/2020 188.50p 198.00p 188.50p 195.00p 63575
18/02/2020 192.00p 194.00p 188.00p 188.00p 34993
17/02/2020 192.00p 195.50p 190.00p 193.00p 410595
14/02/2020 191.00p 195.50p 191.00p 193.25p 28841
13/02/2020 191.00p 194.50p 191.00p 191.00p 139780
12/02/2020 190.00p 194.24p 190.00p 191.00p 48944
11/02/2020 188.50p 194.50p 188.50p 190.75p 24402
10/02/2020 186.50p 192.70p 186.50p 189.00p 43366
07/02/2020 186.50p 192.00p 186.50p 190.50p 35030
06/02/2020 192.50p 197.40p 183.93p 186.00p 109393
05/02/2020 190.50p 194.70p 190.50p 192.00p 39396
04/02/2020 190.50p 198.15p 190.50p 193.50p 93419
03/02/2020 192.50p 197.50p 191.30p 194.00p 39879
31/01/2020 192.00p 198.50p 190.50p 192.00p 76387
30/01/2020 193.50p 195.50p 191.35p 195.50p 110916
29/01/2020 199.00p 199.00p 193.00p 194.50p 59968
28/01/2020 195.00p 199.50p 193.00p 193.00p 124519
27/01/2020 194.00p 195.00p 193.40p 194.00p 95310
24/01/2020 195.00p 198.10p 193.00p 193.00p 78149
23/01/2020 198.00p 198.00p 194.00p 194.00p 109727
22/01/2020 201.00p 205.00p 193.52p 198.00p 2398601
21/01/2020 195.00p 195.00p 190.00p 193.00p 286783
20/01/2020 189.50p 197.00p 187.80p 197.00p 767430
17/01/2020 190.00p 196.50p 188.25p 189.50p 297998
16/01/2020 187.00p 187.50p 185.50p 187.50p 883962
15/01/2020 190.00p 191.95p 187.00p 187.00p 95118
14/01/2020 188.50p 202.80p 187.22p 188.75p 311084
13/01/2020 184.50p 187.00p 182.54p 185.75p 712226
10/01/2020 190.00p 192.50p 183.00p 183.00p 124898
09/01/2020 186.00p 191.06p 184.75p 186.00p 184075
08/01/2020 183.50p 189.80p 183.50p 185.50p 27331
07/01/2020 188.00p 190.16p 185.07p 186.00p 116379
06/01/2020 194.50p 194.50p 184.99p 189.50p 101598
03/01/2020 187.00p 195.00p 186.02p 189.25p 155998
02/01/2020 186.50p 189.50p 182.90p 186.25p 301053
31/12/2019 180.50p 185.86p 180.50p 181.50p 81875
30/12/2019 175.00p 188.00p 173.87p 182.00p 348135
27/12/2019 167.00p 174.50p 165.50p 167.50p 21093
24/12/2019 164.50p 165.50p 163.75p 163.75p 1000
23/12/2019 164.50p 166.28p 164.25p 164.25p 20897
20/12/2019 164.50p 166.62p 164.00p 165.75p 71848
19/12/2019 164.00p 166.55p 162.50p 164.75p 28305
18/12/2019 164.00p 165.26p 161.48p 163.25p 38086
17/12/2019 164.00p 166.00p 160.98p 166.00p 46247
16/12/2019 163.00p 166.25p 162.19p 164.50p 8962
13/12/2019 163.00p 167.74p 161.00p 167.25p 62958
12/12/2019 158.00p 161.25p 158.00p 161.25p 11075
11/12/2019 160.00p 164.08p 155.52p 159.75p 17666
10/12/2019 160.00p 163.71p 155.50p 155.50p 46217
09/12/2019 160.00p 162.36p 154.95p 155.50p 4113
06/12/2019 160.00p 163.13p 155.00p 155.00p 31247
05/12/2019 160.00p 160.00p 154.13p 160.00p 3604
04/12/2019 155.00p 159.08p 155.00p 155.00p 4263
03/12/2019 155.00p 158.96p 155.00p 156.75p 7391
02/12/2019 154.00p 156.50p 153.65p 156.50p 19904
29/11/2019 155.00p 157.64p 153.58p 154.25p 190999
28/11/2019 156.00p 159.05p 155.26p 155.75p 113040
27/11/2019 157.00p 161.80p 156.00p 156.00p 20761
26/11/2019 164.00p 164.03p 156.50p 156.50p 8410
25/11/2019 160.00p 163.00p 157.00p 163.00p 7659
22/11/2019 161.00p 161.25p 158.20p 158.25p 22369
21/11/2019 161.00p 162.02p 156.25p 156.25p 175244
20/11/2019 159.00p 165.00p 157.00p 165.00p 36849
19/11/2019 164.00p 164.00p 157.00p 157.00p 34673
18/11/2019 164.00p 164.37p 158.00p 162.25p 129975
15/11/2019 171.00p 189.78p 164.00p 164.00p 379494
14/11/2019 159.00p 159.00p 154.00p 154.00p 14533
13/11/2019 154.50p 157.00p 153.63p 153.75p 205743
12/11/2019 159.50p 159.50p 155.00p 155.75p 16711
11/11/2019 159.50p 160.00p 155.00p 156.00p 10261
08/11/2019 156.00p 159.49p 155.00p 158.00p 74256
07/11/2019 157.00p 158.50p 152.56p 156.25p 290059
06/11/2019 158.00p 158.00p 154.73p 155.00p 30750
05/11/2019 153.00p 156.99p 153.00p 154.00p 10997
04/11/2019 155.00p 155.97p 152.78p 153.00p 401600
01/11/2019 153.50p 156.88p 150.50p 151.00p 50543
31/10/2019 155.50p 156.30p 153.00p 153.00p 51727
30/10/2019 155.00p 157.40p 155.00p 155.00p 129898
29/10/2019 157.42p 158.80p 156.50p 156.50p 5692
28/10/2019 155.00p 161.42p 155.00p 156.75p 123742
25/10/2019 155.50p 157.00p 156.50p 157.00p 0
24/10/2019 155.50p 156.62p 155.50p 156.50p 102819
23/10/2019 157.74p 157.74p 157.00p 157.00p 1961
22/10/2019 156.90p 157.00p 156.90p 157.00p 724
21/10/2019 155.00p 156.75p 155.00p 156.75p 67276
18/10/2019 155.50p 159.77p 155.50p 156.50p 4289
17/10/2019 163.50p 163.50p 158.50p 158.50p 23635
16/10/2019 156.38p 159.41p 156.38p 156.50p 2476
15/10/2019 160.00p 162.94p 155.50p 156.25p 121926
14/10/2019 163.50p 163.50p 157.50p 158.50p 20919
11/10/2019 160.87p 160.87p 157.00p 157.00p 2804
10/10/2019 163.50p 163.50p 156.00p 156.00p 5397
09/10/2019 156.00p 156.00p 154.50p 156.00p 131810
08/10/2019 155.00p 157.12p 153.00p 153.00p 37339
07/10/2019 158.50p 159.45p 155.00p 156.00p 19839
04/10/2019 160.50p 162.22p 155.00p 155.00p 10204
03/10/2019 160.50p 163.64p 160.50p 160.50p 32602
02/10/2019 161.00p 163.00p 160.50p 163.00p 276591
01/10/2019 159.50p 162.76p 159.50p 161.50p 11746
30/09/2019 158.00p 161.00p 155.80p 161.00p 27744
27/09/2019 156.00p 158.50p 155.28p 158.50p 63357
26/09/2019 160.50p 166.50p 149.00p 153.00p 260016
25/09/2019 160.36p 166.24p 160.36p 165.00p 65844
24/09/2019 161.00p 165.00p 161.00p 162.00p 114543
23/09/2019 162.00p 166.55p 162.00p 162.00p 9721
20/09/2019 164.50p 167.00p 164.50p 167.00p 25187
19/09/2019 163.00p 168.50p 163.00p 168.50p 13361
18/09/2019 160.50p 166.88p 160.50p 162.00p 3460
17/09/2019 167.25p 167.25p 164.25p 164.25p 1000
16/09/2019 167.10p 167.10p 163.00p 163.00p 4568
13/09/2019 168.50p 168.50p 162.54p 168.50p 4664
12/09/2019 160.20p 166.00p 160.20p 164.00p 24157
11/09/2019 160.20p 163.00p 160.20p 163.00p 3147
10/09/2019 160.00p 160.00p 158.00p 159.00p 59251
09/09/2019 161.00p 161.00p 158.00p 160.00p 88716
06/09/2019 160.50p 167.00p 160.20p 162.00p 206358
05/09/2019 165.26p 165.26p 160.50p 160.50p 1000
04/09/2019 166.11p 166.50p 161.04p 161.75p 50792
03/09/2019 159.00p 164.68p 158.00p 158.00p 44822
02/09/2019 159.00p 160.04p 159.00p 159.00p 3185
30/08/2019 163.50p 163.50p 159.41p 160.25p 4585

*Close Price adjusted for both dividends and splits