Sumo Group (SUMO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/11/2018 150.00p 152.00p 148.00p 150.75p 25159
09/11/2018 155.50p 158.87p 144.15p 150.25p 86470
08/11/2018 158.00p 161.00p 155.00p 155.00p 177198
07/11/2018 158.50p 161.87p 158.50p 161.00p 364
06/11/2018 164.50p 167.50p 161.00p 163.25p 38099
05/11/2018 155.50p 169.00p 155.50p 168.50p 917
02/11/2018 160.50p 168.50p 157.35p 162.00p 5873
01/11/2018 160.50p 168.50p 158.00p 163.25p 57168
31/10/2018 168.50p 168.50p 162.15p 164.25p 25250
30/10/2018 155.00p 162.25p 152.00p 162.25p 21855
29/10/2018 146.85p 156.50p 146.85p 156.50p 6835
26/10/2018 154.50p 154.50p 149.00p 152.25p 23241
25/10/2018 152.04p 161.00p 151.60p 154.50p 13303
24/10/2018 155.50p 162.29p 155.50p 159.00p 21084
23/10/2018 163.00p 163.00p 156.50p 162.50p 101372
22/10/2018 161.50p 165.00p 158.30p 162.00p 128616
19/10/2018 163.48p 163.48p 156.85p 162.50p 24210
18/10/2018 158.30p 168.10p 158.30p 162.50p 11630
17/10/2018 159.50p 160.00p 156.30p 157.25p 23273
16/10/2018 155.50p 169.50p 155.50p 158.75p 7272
15/10/2018 159.50p 170.00p 155.50p 160.00p 31758
12/10/2018 152.50p 164.50p 152.48p 159.75p 69079
11/10/2018 155.50p 169.50p 150.00p 150.00p 78254
10/10/2018 174.50p 174.50p 164.50p 167.75p 50416
09/10/2018 171.50p 171.50p 159.00p 165.00p 41675
08/10/2018 170.00p 179.00p 157.50p 159.00p 44081
05/10/2018 170.00p 179.50p 170.00p 175.00p 11604
04/10/2018 178.00p 180.00p 170.00p 171.00p 50936
03/10/2018 185.00p 185.00p 172.88p 176.00p 61713
02/10/2018 179.50p 180.00p 170.50p 180.00p 131778
01/10/2018 174.50p 183.45p 172.00p 172.00p 250445
28/09/2018 164.50p 174.50p 164.00p 170.00p 72404
27/09/2018 160.50p 171.00p 160.00p 162.00p 189524
26/09/2018 180.00p 180.00p 160.00p 160.00p 62003
25/09/2018 182.00p 182.00p 165.00p 174.50p 140792
24/09/2018 172.00p 185.00p 172.00p 182.00p 321186
21/09/2018 169.50p 170.00p 160.00p 164.00p 10872
20/09/2018 156.00p 169.00p 156.00p 156.00p 8244
19/09/2018 159.50p 166.50p 155.50p 156.00p 45350
18/09/2018 155.50p 159.00p 151.00p 151.00p 15682
17/09/2018 155.00p 160.00p 155.00p 160.00p 22353
14/09/2018 150.50p 159.43p 150.50p 155.00p 47455
13/09/2018 160.00p 161.68p 155.50p 158.50p 124193
12/09/2018 155.50p 168.84p 150.50p 154.00p 117164
11/09/2018 161.00p 166.52p 155.00p 155.00p 36080
10/09/2018 160.50p 167.00p 160.00p 160.00p 13942
07/09/2018 160.50p 166.75p 160.00p 161.00p 13570
06/09/2018 160.50p 170.00p 160.50p 166.50p 4968
05/09/2018 170.00p 175.52p 163.50p 169.00p 30896
04/09/2018 169.50p 169.50p 166.60p 167.75p 3843
03/09/2018 169.50p 169.50p 165.00p 167.25p 18601
31/08/2018 169.50p 169.50p 165.50p 167.50p 14578
30/08/2018 163.50p 169.50p 163.50p 164.50p 14206
29/08/2018 162.00p 167.90p 161.90p 166.25p 22424
28/08/2018 171.50p 171.50p 160.57p 163.00p 146342
24/08/2018 159.00p 168.00p 155.00p 160.00p 23038
23/08/2018 160.50p 162.00p 150.00p 159.00p 66402
22/08/2018 160.00p 167.00p 160.00p 164.00p 17845
21/08/2018 170.00p 170.00p 160.50p 168.00p 22455
20/08/2018 162.00p 168.50p 160.50p 167.25p 24368
17/08/2018 169.50p 170.00p 160.40p 168.50p 29482
16/08/2018 169.50p 169.50p 155.50p 155.50p 84594
15/08/2018 160.50p 167.50p 159.50p 160.00p 59814
14/08/2018 170.00p 170.00p 160.50p 164.50p 32705
13/08/2018 160.50p 168.00p 160.50p 167.50p 12152
10/08/2018 170.00p 175.00p 162.50p 170.50p 22527
09/08/2018 163.00p 171.50p 163.00p 171.50p 23696
08/08/2018 169.50p 169.50p 160.50p 161.50p 35289
07/08/2018 170.00p 170.00p 164.50p 167.50p 28653
06/08/2018 165.50p 174.00p 165.00p 165.00p 36416
03/08/2018 174.00p 174.00p 165.50p 171.00p 59242
02/08/2018 172.50p 176.70p 165.00p 165.00p 64278
01/08/2018 170.50p 176.80p 170.50p 171.00p 30140
31/07/2018 176.00p 178.00p 170.50p 177.00p 156341
30/07/2018 180.00p 180.00p 176.00p 177.50p 20420
27/07/2018 170.50p 180.00p 170.50p 176.00p 126681
26/07/2018 174.50p 178.00p 167.00p 177.00p 133580
25/07/2018 174.50p 179.50p 165.50p 165.50p 46691
24/07/2018 169.50p 175.00p 161.60p 175.00p 30154
23/07/2018 168.00p 170.00p 162.50p 168.00p 147459
20/07/2018 176.00p 178.10p 165.00p 174.00p 111640
19/07/2018 167.50p 180.00p 167.50p 176.00p 88910
18/07/2018 179.00p 179.00p 168.47p 177.00p 30115
17/07/2018 177.00p 179.50p 175.00p 175.00p 392550
16/07/2018 176.50p 180.00p 174.00p 177.00p 512040
13/07/2018 165.50p 175.50p 156.52p 175.00p 139575
12/07/2018 167.00p 175.00p 156.05p 170.00p 302866
11/07/2018 173.00p 180.00p 173.00p 180.00p 27224
10/07/2018 174.00p 180.00p 171.00p 180.00p 136865
09/07/2018 180.00p 180.00p 169.50p 178.00p 231699
06/07/2018 172.50p 180.35p 172.00p 178.00p 29117
05/07/2018 179.00p 185.00p 177.00p 177.00p 216998
04/07/2018 187.00p 187.00p 179.00p 180.00p 72710
03/07/2018 178.50p 181.50p 178.50p 180.00p 67603
02/07/2018 182.00p 185.00p 177.45p 180.00p 88878
29/06/2018 172.00p 182.00p 172.00p 179.50p 74708
28/06/2018 176.00p 183.00p 172.50p 175.00p 212897
27/06/2018 170.00p 185.00p 160.00p 185.00p 150041
26/06/2018 164.00p 164.00p 158.24p 164.00p 18025
25/06/2018 160.00p 167.50p 153.50p 157.00p 264654
22/06/2018 153.00p 162.44p 153.00p 160.00p 78229
21/06/2018 166.00p 166.00p 153.00p 158.00p 19147
20/06/2018 168.00p 168.00p 162.00p 162.00p 79058
19/06/2018 162.50p 169.00p 159.00p 164.00p 834050
18/06/2018 156.00p 164.50p 156.00p 162.00p 457172
15/06/2018 164.50p 164.50p 155.50p 156.50p 156219
14/06/2018 153.00p 165.00p 150.00p 160.00p 2067494
13/06/2018 142.00p 153.00p 140.00p 152.00p 192061
12/06/2018 140.00p 141.00p 137.00p 138.75p 83077
11/06/2018 135.00p 142.50p 135.00p 138.50p 1321350
08/06/2018 138.00p 142.50p 136.50p 137.00p 245019
07/06/2018 138.00p 138.00p 136.50p 136.50p 18971
06/06/2018 139.00p 141.00p 137.10p 137.50p 77796
05/06/2018 141.00p 141.25p 139.10p 139.50p 452082
04/06/2018 142.00p 142.00p 139.00p 140.00p 293094
01/06/2018 142.00p 144.00p 138.00p 140.00p 28076
31/05/2018 138.00p 140.00p 138.00p 139.00p 551290
30/05/2018 138.00p 144.00p 138.00p 138.00p 72267
29/05/2018 136.50p 138.50p 135.00p 138.50p 54614
25/05/2018 132.00p 136.50p 131.00p 136.00p 60817
24/05/2018 132.00p 134.00p 127.00p 131.00p 44277
23/05/2018 135.00p 139.00p 127.00p 128.75p 91883
22/05/2018 137.50p 142.50p 135.50p 136.00p 53043
21/05/2018 139.00p 141.10p 137.05p 139.00p 861362
18/05/2018 141.00p 141.00p 137.57p 141.00p 367883
17/05/2018 137.00p 141.70p 136.10p 138.75p 52936
16/05/2018 136.00p 137.23p 134.06p 135.00p 49713
15/05/2018 136.00p 136.00p 131.10p 133.00p 10770
14/05/2018 136.00p 139.92p 133.00p 135.00p 99438
11/05/2018 138.00p 142.00p 136.00p 136.00p 175982
10/05/2018 135.00p 135.00p 133.00p 133.00p 168691
09/05/2018 133.50p 135.00p 132.00p 132.00p 80207
08/05/2018 130.00p 135.00p 127.09p 130.00p 174014
04/05/2018 130.00p 130.00p 125.10p 127.00p 64328
03/05/2018 128.50p 133.00p 124.50p 125.00p 417166
02/05/2018 128.00p 128.39p 123.00p 123.00p 25354
01/05/2018 125.50p 127.50p 124.00p 126.00p 354819
30/04/2018 123.00p 126.29p 122.80p 123.00p 433345
27/04/2018 130.50p 130.50p 121.60p 124.00p 839512
26/04/2018 122.50p 128.67p 118.02p 127.75p 1499630
25/04/2018 114.00p 119.50p 111.06p 118.75p 973349
24/04/2018 112.00p 114.00p 109.50p 109.50p 165036
23/04/2018 110.00p 114.00p 106.66p 110.00p 191050
20/04/2018 110.00p 110.00p 106.88p 108.50p 75222
19/04/2018 110.00p 110.00p 107.00p 107.00p 14985
18/04/2018 105.00p 110.00p 105.00p 110.00p 293993
17/04/2018 107.00p 109.00p 104.88p 106.50p 313364
16/04/2018 112.50p 112.50p 106.06p 107.50p 36976
13/04/2018 112.00p 112.35p 105.88p 107.00p 24845
12/04/2018 105.00p 107.50p 104.75p 107.50p 221131
11/04/2018 105.00p 105.00p 101.00p 102.50p 111100
10/04/2018 99.00p 102.50p 98.00p 101.50p 204920
09/04/2018 93.50p 96.00p 93.50p 96.00p 5000
06/04/2018 97.00p 98.00p 96.00p 96.00p 97259
05/04/2018 97.20p 99.00p 97.20p 99.00p 800
04/04/2018 98.20p 98.20p 96.60p 96.60p 26002
03/04/2018 98.00p 98.00p 95.00p 96.60p 8271
29/03/2018 95.00p 99.00p 95.00p 95.50p 18035
28/03/2018 96.00p 100.00p 95.00p 97.00p 79466
27/03/2018 104.00p 104.00p 98.50p 98.50p 47000
26/03/2018 105.00p 105.00p 104.00p 104.00p 21904
23/03/2018 104.84p 104.84p 102.50p 102.50p 946
22/03/2018 104.84p 104.84p 101.00p 101.00p 19654
21/03/2018 97.40p 102.00p 97.40p 101.00p 1128
20/03/2018 98.00p 103.14p 93.00p 101.00p 575137
19/03/2018 105.00p 106.50p 104.00p 106.50p 412852
16/03/2018 110.00p 110.00p 103.49p 105.00p 70368
15/03/2018 103.00p 108.00p 103.00p 103.00p 26706
14/03/2018 105.00p 105.50p 103.00p 103.00p 105825
13/03/2018 109.65p 109.65p 106.50p 107.50p 429530
12/03/2018 109.50p 109.90p 106.50p 107.50p 6831
09/03/2018 109.65p 109.65p 106.50p 106.50p 3000
08/03/2018 104.00p 109.00p 104.00p 106.50p 6002
07/03/2018 104.42p 109.70p 104.00p 107.00p 133077
06/03/2018 108.00p 109.00p 107.00p 107.00p 11850
05/03/2018 108.00p 108.00p 104.00p 106.50p 10694
02/03/2018 106.00p 110.00p 106.00p 106.50p 60658
01/03/2018 104.00p 109.50p 104.00p 107.00p 16081
28/02/2018 105.00p 110.00p 105.00p 108.50p 420757
27/02/2018 110.00p 110.00p 106.00p 107.25p 307401
26/02/2018 100.00p 106.25p 100.00p 106.25p 6425
23/02/2018 105.70p 105.82p 102.25p 104.25p 41052
22/02/2018 105.88p 105.88p 102.25p 103.75p 56800
21/02/2018 105.00p 105.00p 104.00p 104.00p 93
20/02/2018 100.05p 105.00p 100.05p 104.00p 6895
19/02/2018 106.00p 106.00p 101.00p 102.00p 112342
16/02/2018 102.00p 103.50p 102.00p 103.50p 18229
15/02/2018 100.50p 102.00p 100.50p 101.75p 27383
14/02/2018 97.00p 102.50p 97.00p 100.50p 31501
13/02/2018 102.50p 102.50p 100.00p 100.00p 1207
12/02/2018 101.50p 101.50p 99.90p 100.00p 297481
09/02/2018 100.50p 101.90p 99.00p 101.75p 26177
08/02/2018 100.00p 100.00p 96.00p 99.00p 359617
07/02/2018 102.00p 102.80p 98.08p 99.50p 8700
06/02/2018 100.00p 104.90p 96.45p 100.00p 270879
05/02/2018 104.60p 110.00p 103.30p 106.00p 3877
02/02/2018 106.00p 109.92p 105.00p 106.50p 14986
01/02/2018 104.00p 109.92p 104.00p 104.00p 52150
31/01/2018 107.00p 112.50p 106.00p 109.25p 103046
30/01/2018 115.00p 120.00p 108.50p 110.00p 170608

*Close Price adjusted for both dividends and splits