Sumo Group (SUMO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2019 159.00p 163.94p 159.00p 159.00p 8652
28/08/2019 159.00p 164.85p 159.00p 160.25p 40036
27/08/2019 161.00p 164.00p 159.25p 159.25p 54239
23/08/2019 165.00p 165.33p 161.19p 162.00p 129494
22/08/2019 163.50p 165.00p 160.65p 161.00p 107352
21/08/2019 159.50p 163.50p 156.12p 161.25p 27893
20/08/2019 159.50p 159.50p 155.20p 156.25p 4625
19/08/2019 156.00p 159.50p 156.00p 156.00p 4451
16/08/2019 156.20p 158.59p 155.23p 155.25p 8240
15/08/2019 155.00p 161.42p 154.55p 156.00p 26626
14/08/2019 156.00p 162.00p 154.03p 162.00p 56952
13/08/2019 155.00p 161.42p 155.00p 155.00p 27466
12/08/2019 160.00p 163.50p 154.00p 155.00p 26075
09/08/2019 154.50p 157.83p 154.00p 154.00p 4009
08/08/2019 157.00p 161.25p 155.70p 157.00p 104740
07/08/2019 155.50p 162.50p 153.13p 160.00p 172595
06/08/2019 156.00p 162.50p 155.50p 161.50p 22068
05/08/2019 162.50p 162.50p 155.50p 158.00p 9976
02/08/2019 158.00p 161.38p 156.00p 157.00p 48295
01/08/2019 162.50p 162.50p 161.33p 162.50p 4328
31/07/2019 162.50p 162.50p 157.69p 159.50p 21097
30/07/2019 164.50p 165.00p 158.00p 164.00p 331250
29/07/2019 164.50p 164.50p 160.12p 161.00p 29831
26/07/2019 162.00p 162.50p 159.50p 162.00p 348458
25/07/2019 159.00p 160.00p 157.00p 159.00p 68896
24/07/2019 159.00p 159.00p 157.65p 158.25p 4408
23/07/2019 160.00p 160.00p 157.80p 160.00p 1922
22/07/2019 157.00p 162.00p 157.00p 160.00p 14665
19/07/2019 165.00p 165.00p 160.00p 160.00p 726958
18/07/2019 165.50p 165.50p 157.44p 164.00p 2112
17/07/2019 160.00p 164.46p 156.00p 156.00p 5695
16/07/2019 163.00p 165.50p 160.00p 164.50p 98501
15/07/2019 162.00p 164.00p 156.27p 162.50p 4042
12/07/2019 160.50p 165.50p 160.00p 161.25p 42472
11/07/2019 160.00p 165.50p 160.00p 165.00p 155390
10/07/2019 160.50p 163.00p 160.00p 161.50p 21376
09/07/2019 165.00p 168.60p 156.00p 160.00p 76176
08/07/2019 171.00p 171.02p 166.00p 168.50p 25079
05/07/2019 172.00p 172.00p 168.50p 171.00p 8422
04/07/2019 171.50p 171.50p 168.50p 170.00p 37803
03/07/2019 170.00p 178.00p 168.50p 168.50p 62572
02/07/2019 174.50p 176.60p 167.41p 168.75p 382350
01/07/2019 170.00p 172.50p 158.15p 172.00p 5503224
28/06/2019 155.00p 165.00p 153.50p 165.00p 354852
27/06/2019 149.50p 155.00p 149.50p 153.50p 190525
26/06/2019 150.00p 150.12p 146.60p 149.50p 241844
25/06/2019 145.72p 150.00p 145.72p 147.75p 8900
24/06/2019 145.00p 150.00p 140.95p 149.00p 42560
21/06/2019 154.50p 154.50p 140.00p 146.25p 292087
20/06/2019 152.00p 154.50p 149.50p 151.50p 57396
19/06/2019 143.00p 153.00p 136.90p 150.00p 53079
18/06/2019 140.00p 143.00p 139.75p 141.50p 24874
17/06/2019 140.00p 143.00p 140.00p 143.00p 13057
14/06/2019 140.00p 141.02p 140.00p 140.50p 13526
13/06/2019 140.00p 142.50p 140.00p 142.00p 95909
12/06/2019 139.25p 141.00p 139.25p 140.75p 29298
11/06/2019 139.80p 139.95p 139.25p 139.25p 13668
10/06/2019 135.00p 141.50p 135.00p 139.75p 12725
07/06/2019 138.00p 142.00p 135.00p 142.00p 44662
06/06/2019 133.50p 136.46p 131.88p 134.50p 8138
05/06/2019 136.00p 139.50p 130.00p 132.75p 3012498
04/06/2019 135.50p 140.96p 135.00p 136.00p 5390
03/06/2019 136.00p 140.29p 135.50p 137.75p 5078
31/05/2019 135.00p 138.00p 135.00p 135.00p 14448
30/05/2019 141.80p 141.80p 135.40p 136.50p 7358
29/05/2019 138.50p 142.50p 135.00p 135.00p 37479
28/05/2019 142.10p 142.10p 138.90p 139.00p 26563
24/05/2019 141.80p 141.80p 139.00p 139.00p 15040
23/05/2019 141.80p 141.80p 136.35p 137.75p 1205
22/05/2019 140.00p 143.70p 135.00p 135.00p 11338
21/05/2019 136.00p 140.00p 136.00p 138.50p 3727
20/05/2019 142.50p 143.85p 137.00p 137.00p 27426
17/05/2019 140.00p 148.60p 140.00p 143.00p 13325
16/05/2019 140.50p 146.25p 140.50p 144.25p 12373
15/05/2019 148.60p 148.60p 143.10p 143.50p 161608
14/05/2019 140.50p 149.50p 140.50p 148.00p 31443
13/05/2019 144.25p 148.80p 141.16p 143.50p 36554
10/05/2019 147.00p 148.80p 144.75p 144.75p 17674
09/05/2019 149.00p 149.00p 143.00p 147.00p 29463
08/05/2019 143.00p 148.50p 143.00p 148.50p 306660
07/05/2019 143.20p 147.00p 143.20p 145.50p 5674
03/05/2019 149.50p 149.50p 143.00p 149.00p 71630
02/05/2019 149.50p 153.50p 143.65p 145.00p 27130
01/05/2019 146.00p 149.00p 142.15p 148.00p 93013
30/04/2019 145.00p 147.00p 142.00p 144.25p 53220
29/04/2019 146.69p 146.69p 143.66p 145.25p 10150
26/04/2019 143.00p 150.00p 142.67p 150.00p 19913
25/04/2019 145.00p 149.00p 143.00p 149.00p 13853
24/04/2019 151.00p 151.50p 146.50p 151.50p 10312
23/04/2019 151.50p 151.67p 149.22p 149.50p 54025
18/04/2019 153.00p 154.65p 151.59p 152.00p 39206
17/04/2019 155.00p 155.00p 152.50p 153.00p 56828
16/04/2019 149.50p 162.00p 147.00p 151.50p 120514
15/04/2019 140.00p 147.50p 137.50p 146.50p 78724
12/04/2019 140.00p 143.00p 133.90p 140.00p 23309
11/04/2019 135.50p 139.00p 132.00p 139.00p 79543
10/04/2019 137.00p 139.50p 134.50p 137.00p 48774
09/04/2019 147.00p 149.00p 132.50p 137.00p 490672
08/04/2019 140.50p 146.00p 136.50p 143.00p 90357
05/04/2019 139.50p 140.00p 130.50p 139.00p 32669
04/04/2019 135.00p 139.50p 127.00p 134.25p 36784
03/04/2019 135.00p 135.00p 130.50p 135.00p 13883
02/04/2019 129.00p 134.00p 128.00p 130.00p 31708
01/04/2019 135.00p 135.00p 126.08p 129.50p 11820
29/03/2019 125.50p 134.50p 125.38p 131.25p 11968
28/03/2019 132.00p 135.00p 128.50p 135.00p 21316
27/03/2019 130.00p 131.00p 125.33p 131.00p 6317
26/03/2019 125.50p 130.50p 122.90p 126.25p 27016
25/03/2019 132.00p 134.50p 127.25p 127.25p 28557
22/03/2019 132.50p 140.00p 132.00p 140.00p 15925
21/03/2019 136.00p 136.00p 132.50p 134.00p 8675
20/03/2019 131.00p 139.50p 131.00p 134.25p 24885
19/03/2019 137.50p 137.50p 131.00p 134.00p 4958
18/03/2019 138.50p 142.00p 132.50p 137.50p 12309
15/03/2019 136.75p 136.75p 131.00p 134.50p 5845
14/03/2019 138.50p 138.50p 131.00p 134.25p 16694
13/03/2019 135.00p 135.81p 130.88p 133.25p 17928
12/03/2019 137.00p 137.00p 129.07p 133.25p 7479
11/03/2019 136.50p 136.50p 127.58p 131.25p 27485
08/03/2019 130.50p 136.50p 128.43p 131.00p 22550
07/03/2019 130.50p 138.00p 130.50p 135.00p 15433
06/03/2019 138.50p 138.50p 131.50p 137.00p 22260
05/03/2019 134.50p 138.00p 132.50p 135.25p 62438
04/03/2019 133.50p 135.00p 126.75p 133.50p 36455
01/03/2019 127.00p 133.00p 127.00p 133.00p 47198
28/02/2019 133.00p 133.00p 127.08p 133.00p 5937
27/02/2019 127.39p 130.25p 127.07p 130.25p 6864
26/02/2019 133.00p 133.00p 128.83p 131.25p 64570
25/02/2019 130.00p 133.00p 123.60p 129.25p 19745
22/02/2019 128.00p 133.00p 123.50p 133.00p 28851
21/02/2019 125.50p 126.50p 118.92p 126.50p 17412
20/02/2019 130.00p 130.00p 118.00p 126.00p 397365
19/02/2019 127.00p 130.00p 122.17p 130.00p 44722
18/02/2019 128.50p 128.50p 126.52p 127.75p 14669
15/02/2019 122.50p 127.25p 122.50p 127.25p 18153
14/02/2019 130.00p 130.00p 122.50p 126.00p 12026
13/02/2019 132.00p 133.50p 122.50p 127.75p 16382
12/02/2019 132.50p 133.00p 123.50p 130.00p 19615
11/02/2019 132.50p 133.00p 124.94p 133.00p 1347
08/02/2019 123.50p 129.50p 123.50p 126.50p 19029
07/02/2019 127.00p 129.00p 126.00p 129.00p 4443
06/02/2019 128.50p 129.00p 124.00p 126.50p 45405
05/02/2019 130.00p 130.00p 125.75p 127.75p 12981
04/02/2019 130.00p 130.00p 128.00p 129.50p 17398
01/02/2019 129.00p 130.00p 125.00p 129.00p 31806
31/01/2019 132.50p 132.50p 128.50p 128.50p 897
30/01/2019 125.50p 132.00p 124.00p 128.25p 18993
29/01/2019 132.00p 132.00p 126.93p 132.00p 8559
28/01/2019 130.00p 132.00p 125.50p 130.25p 10491
25/01/2019 135.00p 135.00p 127.00p 127.75p 32549
24/01/2019 132.00p 132.00p 127.00p 129.00p 19615
23/01/2019 135.00p 135.00p 125.50p 132.00p 13578
22/01/2019 135.00p 135.00p 127.50p 127.50p 18808
21/01/2019 137.00p 138.00p 127.00p 130.00p 64959
18/01/2019 129.50p 129.50p 122.50p 129.50p 25588
17/01/2019 129.00p 130.00p 126.90p 129.00p 10020
16/01/2019 130.00p 130.00p 121.00p 127.00p 24855
15/01/2019 129.50p 129.50p 123.50p 126.50p 26969
14/01/2019 129.50p 129.50p 126.41p 127.50p 7242
11/01/2019 122.50p 128.50p 121.92p 126.25p 17252
10/01/2019 130.00p 130.00p 120.50p 126.50p 14227
09/01/2019 128.00p 129.81p 123.00p 125.00p 332922
08/01/2019 126.00p 130.50p 125.00p 125.75p 144716
07/01/2019 128.50p 130.00p 123.00p 123.00p 60242
04/01/2019 125.00p 129.50p 122.50p 129.00p 72082
03/01/2019 121.00p 127.70p 121.00p 125.00p 15441
02/01/2019 125.00p 130.00p 120.25p 122.50p 51064
31/12/2018 120.00p 120.00p 118.50p 118.50p 2711
28/12/2018 107.00p 120.00p 103.61p 113.00p 32488
27/12/2018 105.00p 112.00p 105.00p 106.50p 37685
24/12/2018 116.50p 116.50p 110.33p 114.25p 5002
21/12/2018 110.00p 117.00p 110.00p 112.00p 5837
20/12/2018 110.00p 117.00p 110.00p 115.25p 18925
19/12/2018 115.50p 123.00p 114.23p 117.00p 37256
18/12/2018 120.50p 124.50p 116.90p 120.00p 18312
17/12/2018 124.50p 129.50p 124.50p 125.00p 27849
14/12/2018 123.00p 127.00p 123.00p 126.00p 22717
13/12/2018 124.00p 125.50p 123.50p 124.50p 114005
12/12/2018 123.50p 124.00p 119.50p 124.00p 25411
11/12/2018 126.50p 126.50p 115.29p 122.75p 10826
10/12/2018 130.00p 135.00p 117.74p 125.00p 68991
07/12/2018 137.50p 137.50p 125.62p 134.00p 112058
06/12/2018 132.50p 135.00p 128.00p 130.25p 16275
05/12/2018 132.50p 139.00p 132.50p 134.00p 24284
04/12/2018 144.00p 144.03p 133.00p 134.00p 7866
03/12/2018 143.00p 143.00p 132.50p 143.00p 3373
30/11/2018 136.00p 138.00p 136.00p 138.00p 24066
29/11/2018 137.00p 138.80p 136.00p 136.00p 60426
28/11/2018 136.00p 139.00p 136.00p 137.00p 23119
27/11/2018 138.50p 138.50p 134.05p 136.50p 4904
26/11/2018 136.00p 140.00p 133.14p 140.00p 14229
23/11/2018 138.00p 138.00p 137.25p 137.25p 17211
22/11/2018 139.00p 140.00p 128.50p 137.25p 24917
21/11/2018 136.00p 140.00p 126.50p 135.25p 29394
20/11/2018 140.50p 143.00p 120.36p 131.00p 79928
19/11/2018 146.00p 151.00p 140.50p 151.00p 35423
16/11/2018 145.00p 150.00p 145.00p 148.00p 14857
15/11/2018 150.00p 150.00p 147.09p 148.50p 4782
14/11/2018 147.00p 150.00p 147.00p 148.00p 198923
13/11/2018 151.00p 151.00p 148.00p 148.00p 134184

*Close Price adjusted for both dividends and splits