Sophos Group (SOPH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/05/2019 387.70p 391.80p 381.50p 386.00p 2707802
17/05/2019 373.70p 389.60p 373.70p 385.00p 1674218
16/05/2019 375.90p 397.50p 374.00p 387.10p 4282501
15/05/2019 336.50p 343.30p 333.50p 340.00p 931011
14/05/2019 329.00p 338.80p 327.50p 336.50p 1458182
13/05/2019 332.60p 336.20p 323.22p 327.50p 1140419
10/05/2019 335.00p 340.90p 333.00p 338.00p 1493405
09/05/2019 344.50p 348.36p 336.70p 338.90p 756798
08/05/2019 338.40p 348.50p 338.00p 346.20p 668847
07/05/2019 354.40p 354.40p 340.30p 342.00p 817998
03/05/2019 347.70p 350.60p 338.80p 350.60p 732842
02/05/2019 361.00p 361.00p 344.20p 349.30p 950967
01/05/2019 357.00p 360.70p 356.00p 360.30p 676649
30/04/2019 359.20p 360.70p 356.00p 357.30p 920329
29/04/2019 361.90p 362.00p 354.40p 360.00p 502812
26/04/2019 362.10p 362.90p 358.30p 361.00p 1020754
25/04/2019 360.00p 363.20p 359.20p 359.20p 776432
24/04/2019 359.50p 364.00p 357.80p 360.70p 1600040
23/04/2019 361.70p 362.10p 358.00p 360.00p 1680138
18/04/2019 363.80p 365.80p 357.00p 359.40p 2153837
17/04/2019 360.40p 368.69p 357.40p 363.50p 1873802
16/04/2019 357.80p 369.40p 357.40p 362.80p 1577016
15/04/2019 354.10p 359.20p 349.30p 357.00p 1544334
12/04/2019 344.70p 356.70p 341.80p 356.70p 1214972
11/04/2019 338.40p 345.00p 337.30p 344.00p 943993
10/04/2019 336.40p 343.40p 332.80p 339.30p 943592
09/04/2019 329.50p 335.20p 327.10p 333.20p 1265118
08/04/2019 316.40p 328.30p 315.00p 326.80p 1230830
05/04/2019 317.00p 320.80p 312.40p 318.70p 726715
04/04/2019 315.80p 325.80p 315.60p 315.90p 1248352
03/04/2019 311.20p 320.50p 309.10p 318.80p 1140077
02/04/2019 305.00p 311.70p 303.00p 310.30p 1519952
01/04/2019 300.40p 305.50p 299.70p 304.80p 1888685
29/03/2019 300.40p 302.20p 294.60p 300.80p 1522402
28/03/2019 300.00p 302.20p 297.02p 299.00p 1380595
27/03/2019 298.40p 301.80p 298.00p 298.20p 602092
26/03/2019 305.00p 305.00p 296.80p 300.00p 2700372
25/03/2019 316.00p 316.40p 294.40p 306.40p 1808478
22/03/2019 320.60p 323.40p 316.80p 317.80p 566187
21/03/2019 319.60p 321.16p 316.40p 319.20p 759531
20/03/2019 322.00p 324.20p 318.40p 319.40p 1301130
19/03/2019 319.00p 329.80p 319.00p 322.60p 1132004
18/03/2019 325.40p 334.00p 319.00p 320.40p 1052307
15/03/2019 317.60p 334.60p 315.02p 325.00p 4355464
14/03/2019 328.20p 330.00p 311.80p 315.00p 3842523
13/03/2019 333.00p 334.20p 328.80p 331.80p 1076564
12/03/2019 329.40p 334.80p 328.40p 333.00p 1114676
11/03/2019 320.00p 331.60p 316.40p 331.60p 1211643
08/03/2019 323.80p 328.40p 318.60p 318.60p 618341
07/03/2019 336.80p 337.80p 325.60p 328.20p 983666
06/03/2019 340.00p 343.60p 335.69p 339.40p 829956
05/03/2019 341.80p 345.80p 334.60p 340.00p 564488
04/03/2019 345.00p 348.60p 342.40p 344.40p 609983
01/03/2019 329.60p 343.80p 328.56p 342.80p 863613
28/02/2019 321.80p 331.80p 316.60p 327.80p 969777
27/02/2019 333.00p 333.69p 320.20p 324.20p 1073220
26/02/2019 345.00p 345.96p 329.00p 331.00p 1629628
25/02/2019 348.20p 350.64p 337.18p 345.00p 1243346
22/02/2019 349.60p 354.80p 345.80p 348.40p 593557
21/02/2019 345.40p 349.49p 341.80p 346.00p 861058
20/02/2019 343.00p 349.20p 338.68p 343.00p 1034173
19/02/2019 343.00p 343.00p 337.67p 341.00p 883107
18/02/2019 339.00p 344.20p 334.13p 343.80p 1009571
15/02/2019 342.00p 348.40p 337.00p 339.00p 1062751
14/02/2019 339.00p 344.00p 335.20p 340.60p 787071
13/02/2019 340.60p 343.20p 339.00p 339.00p 478938
12/02/2019 339.60p 342.40p 336.40p 339.20p 514870
11/02/2019 339.00p 345.60p 332.20p 336.00p 924744
08/02/2019 335.00p 337.80p 330.34p 334.40p 1134366
07/02/2019 338.00p 343.60p 330.80p 337.60p 2060959
06/02/2019 329.80p 340.00p 328.50p 338.60p 879328
05/02/2019 333.00p 335.20p 324.80p 328.80p 970613
04/02/2019 336.80p 337.00p 329.60p 331.00p 1142827
01/02/2019 340.00p 342.60p 325.60p 331.60p 1216613
31/01/2019 327.80p 345.00p 325.80p 337.20p 2266540
30/01/2019 318.00p 327.40p 312.20p 327.40p 1973799
29/01/2019 313.40p 315.00p 306.00p 310.60p 1590141
28/01/2019 315.80p 321.80p 312.60p 312.60p 1103570
25/01/2019 322.40p 329.20p 313.60p 320.40p 3526368
24/01/2019 321.00p 329.40p 320.99p 322.80p 1486964
23/01/2019 319.00p 327.19p 318.00p 324.40p 2471599
22/01/2019 311.20p 325.60p 307.40p 323.00p 2189196
21/01/2019 304.20p 316.00p 304.20p 314.40p 2289607
18/01/2019 300.00p 314.80p 273.40p 310.20p 13736352
17/01/2019 366.20p 379.60p 361.60p 376.60p 760595
16/01/2019 368.00p 378.40p 368.00p 370.40p 620808
15/01/2019 380.00p 382.60p 364.80p 369.00p 1107637
14/01/2019 380.00p 385.00p 374.60p 374.60p 1688970
11/01/2019 388.00p 390.71p 380.00p 380.80p 904551
10/01/2019 391.00p 394.20p 384.60p 387.80p 1061396
09/01/2019 393.80p 396.80p 385.80p 393.00p 1370471
08/01/2019 382.00p 392.60p 380.00p 388.60p 1264857
07/01/2019 372.60p 381.60p 363.60p 381.60p 938254
04/01/2019 362.80p 370.40p 361.80p 369.60p 642399
03/01/2019 375.20p 377.95p 349.20p 360.00p 2202742
02/01/2019 373.60p 385.20p 370.70p 377.80p 752167
31/12/2018 363.80p 378.60p 353.20p 378.60p 398083
28/12/2018 363.80p 375.40p 362.80p 364.20p 937899
27/12/2018 369.00p 372.00p 358.80p 361.00p 933115
24/12/2018 360.00p 370.60p 357.60p 367.80p 90134
21/12/2018 356.60p 366.00p 355.80p 361.80p 2697985
20/12/2018 351.40p 363.80p 350.20p 355.80p 917365
19/12/2018 362.00p 365.60p 352.60p 360.00p 1050857
18/12/2018 363.20p 365.20p 357.80p 360.00p 1564041
17/12/2018 366.20p 377.80p 360.00p 366.20p 1260664
14/12/2018 362.00p 367.60p 359.00p 365.00p 1813004
13/12/2018 367.60p 376.20p 362.20p 364.40p 1176265
12/12/2018 373.20p 375.40p 363.20p 368.80p 1740065
11/12/2018 361.00p 379.20p 356.30p 372.40p 1100924
10/12/2018 355.00p 368.20p 355.00p 361.60p 1211584
07/12/2018 355.00p 367.80p 355.00p 360.00p 1315923
06/12/2018 359.00p 363.90p 341.57p 355.20p 1395946
05/12/2018 355.80p 369.00p 346.80p 364.20p 766688
04/12/2018 362.60p 371.00p 360.00p 360.00p 960121
03/12/2018 370.00p 373.40p 362.60p 365.00p 1266535
30/11/2018 365.00p 370.40p 359.60p 364.00p 1046668
29/11/2018 369.80p 372.80p 364.00p 365.80p 735122
28/11/2018 362.60p 369.00p 359.80p 363.80p 994732
27/11/2018 351.60p 366.80p 348.17p 363.40p 1743525
26/11/2018 351.00p 354.40p 346.60p 353.40p 777029
23/11/2018 340.00p 347.20p 339.00p 345.20p 892346
22/11/2018 336.40p 342.14p 334.80p 340.00p 1112713
21/11/2018 320.00p 339.60p 312.00p 339.00p 1967708
20/11/2018 323.80p 324.20p 309.73p 320.20p 1555304
19/11/2018 329.40p 333.35p 315.80p 327.00p 1229822
16/11/2018 328.80p 330.00p 318.60p 330.00p 1089326
15/11/2018 322.60p 331.20p 319.27p 330.00p 2282816
14/11/2018 317.40p 330.20p 312.20p 327.20p 1980584
13/11/2018 336.00p 336.00p 310.60p 317.40p 2227761
12/11/2018 342.20p 353.28p 329.80p 330.40p 2372405
09/11/2018 352.40p 363.94p 337.60p 338.60p 3093764
08/11/2018 325.00p 359.96p 317.40p 355.00p 4237735
07/11/2018 281.00p 364.00p 281.00p 324.00p 11133470
06/11/2018 473.40p 483.20p 456.60p 456.60p 1036915
05/11/2018 488.60p 498.40p 470.40p 471.00p 1757992
02/11/2018 467.20p 491.60p 467.20p 489.00p 1619379
01/11/2018 444.40p 463.60p 438.60p 460.60p 1100395
31/10/2018 431.40p 442.00p 423.80p 437.80p 1154382
30/10/2018 416.00p 427.20p 408.00p 424.00p 797888
29/10/2018 416.80p 428.60p 412.20p 417.80p 1062780
26/10/2018 428.00p 428.00p 395.80p 406.60p 2339629
25/10/2018 420.00p 435.00p 415.80p 427.20p 1416650
24/10/2018 442.40p 453.65p 425.00p 425.20p 1311633
23/10/2018 458.00p 470.00p 442.20p 445.40p 1201051
22/10/2018 478.00p 482.80p 464.00p 469.40p 745809
19/10/2018 481.80p 484.40p 460.90p 478.60p 1406749
18/10/2018 487.80p 496.40p 477.00p 477.00p 1162151
17/10/2018 483.80p 503.00p 478.47p 492.00p 1537240
16/10/2018 460.00p 477.80p 456.05p 473.40p 766052
15/10/2018 458.00p 462.60p 450.00p 456.20p 1073325
12/10/2018 450.80p 463.00p 446.00p 462.00p 1576458
11/10/2018 446.40p 449.00p 433.60p 444.60p 1865298
10/10/2018 431.40p 454.60p 430.80p 446.20p 2239304
09/10/2018 423.00p 432.60p 407.92p 432.60p 2661154
08/10/2018 450.60p 453.00p 423.60p 425.60p 1822723
05/10/2018 469.80p 472.00p 452.60p 453.80p 887439
04/10/2018 490.60p 490.60p 465.10p 470.40p 1032211
03/10/2018 490.60p 495.80p 484.40p 486.20p 681623
02/10/2018 499.40p 506.00p 489.40p 492.80p 1308180
01/10/2018 492.00p 504.50p 491.07p 497.80p 2370960
28/09/2018 489.80p 492.20p 484.00p 488.00p 1560340
27/09/2018 504.50p 504.50p 481.60p 487.80p 991912
26/09/2018 491.00p 502.50p 489.80p 502.50p 1220238
25/09/2018 474.40p 493.80p 474.40p 491.00p 1345540
24/09/2018 464.20p 476.40p 459.36p 474.20p 781940
21/09/2018 464.40p 473.80p 457.84p 468.40p 3756527
20/09/2018 471.80p 484.80p 465.00p 465.00p 1626731
19/09/2018 473.40p 482.80p 470.40p 474.20p 1844436
18/09/2018 497.00p 499.32p 472.20p 474.00p 1750418
17/09/2018 506.50p 509.00p 480.80p 494.00p 2255111
14/09/2018 502.00p 519.84p 502.00p 517.50p 1311743
13/09/2018 518.00p 520.50p 501.50p 502.00p 356791
12/09/2018 516.50p 521.50p 512.50p 516.00p 614261
11/09/2018 511.50p 523.00p 510.50p 520.50p 732074
10/09/2018 516.50p 516.78p 504.26p 510.50p 542145
07/09/2018 498.00p 512.00p 491.20p 510.50p 782918
06/09/2018 513.00p 516.66p 488.80p 493.20p 984155
05/09/2018 518.00p 519.50p 506.50p 519.00p 1058757
04/09/2018 532.00p 542.50p 510.50p 514.00p 541885
03/09/2018 533.00p 533.00p 523.36p 529.50p 691252
31/08/2018 536.00p 544.50p 524.50p 524.50p 1072233
30/08/2018 530.00p 544.50p 522.00p 539.50p 677058
29/08/2018 534.50p 535.50p 522.50p 528.00p 525916
28/08/2018 540.00p 542.32p 527.50p 536.50p 1268252
24/08/2018 515.00p 546.00p 511.00p 534.50p 1035068
23/08/2018 501.00p 514.00p 496.78p 510.50p 668838
22/08/2018 499.60p 505.50p 494.80p 496.80p 664143
21/08/2018 491.60p 501.50p 490.20p 499.60p 324750
20/08/2018 494.00p 502.50p 490.97p 496.80p 676770
17/08/2018 473.20p 492.20p 471.80p 488.80p 581936
16/08/2018 494.60p 497.20p 474.60p 478.40p 1395809
15/08/2018 510.00p 510.00p 485.80p 488.40p 679145
14/08/2018 511.50p 512.50p 497.20p 507.50p 645710
13/08/2018 501.00p 508.00p 497.42p 505.00p 469750
10/08/2018 509.50p 514.00p 500.13p 501.50p 554861
09/08/2018 501.50p 510.00p 497.20p 510.00p 1186465
08/08/2018 502.50p 505.50p 495.80p 496.80p 999997
07/08/2018 520.00p 520.00p 496.88p 499.20p 837887
06/08/2018 508.00p 522.00p 502.50p 517.50p 1012349
03/08/2018 492.00p 510.50p 489.42p 504.50p 1260336

*Close Price adjusted for both dividends and splits