Sonos, Inc. - 0ZFN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	16	16.4	16.78	16.78	15.95	879
October 16, 2025	16.5	16.48	16.48	17.08	16.46	2,768
October 15, 2025	16.29	16.26	16.26	16.53	16.12	699
October 14, 2025	16.09	16.26	16.26	16.41	15.87	1,752
October 13, 2025	16.53	16.61	16.61	16.86	16.53	2,800
October 10, 2025	17.84	16.98	16.98	17.84	16.34	7,347
October 09, 2025	18	17.66	17.66	18	17.44	2,942
October 08, 2025	17.54	17.81	17.81	17.81	17.54	754
October 07, 2025	17.88	17.81	17.81	17.88	17.37	1,565
October 06, 2025	17.08	17.67	17.67	17.67	16.97	1,512
October 03, 2025	16.89	17.29	17.29	17.45	16.85	1,660
October 02, 2025	16.5	16.7	16.7	16.75	16.48	371
October 01, 2025	15.58	16.23	16.23	16.32	15.58	2,080
September 30, 2025	15.44	15.57	15.57	15.57	15.44	396
September 29, 2025	15.42	15.34	15.34	15.46	15.32	687
September 26, 2025	15.31	15.21	15.21	15.46	15.21	196
September 25, 2025	14.92	15.22	15.22	15.22	14.76	3,799
September 24, 2025	15.51	15.39	15.39	15.57	15.39	1,401
September 23, 2025	15.87	15.74	15.74	15.87	15.68	928
September 22, 2025	15.51	15.63	15.63	15.75	15.5	2,293
September 19, 2025	15.45	15.52	15.52	15.52	15.38	208
September 18, 2025	15.27	15.38	15.38	15.51	15.21	1,548
September 17, 2025	15.26	15.56	15.56	15.7	15.26	914
September 16, 2025	15.51	15.37	15.37	15.51	15.26	1,232
September 15, 2025	15.27	15.59	15.59	15.64	15.27	598
September 12, 2025	15.15	15.08	15.08	15.15	14.88	1,404
September 11, 2025	14.85	15.01	15.01	15.07	14.79	215
September 10, 2025	14.91	14.7	14.7	15	14.7	3,757
September 09, 2025	14.78	15.01	15.01	15.04	14.78	331
September 08, 2025	14.75	14.72	14.72	14.92	14.64	2,544
September 05, 2025	14.39	14.5	14.5	14.76	14.39	1,082
September 04, 2025	14.32	14.26	14.26	14.35	14.23	420
September 03, 2025	13.74	14.07	14.07	14.07	13.72	327
September 02, 2025	13.61	13.65	13.65	13.71	13.58	4,421
August 29, 2025	14.01	13.98	13.98	14.11	13.98	1,670
August 28, 2025	14.07	14.07	14.07	14.19	13.97	401
August 27, 2025	13.52	13.7	13.7	13.71	13.39	39
August 26, 2025	13.44	13.72	13.72	13.72	13.34	1,438
August 22, 2025	12.99	13.35	13.15	13.37	12.9	3,259
August 21, 2025	12.79	12.84	12.84	12.89	12.7	1,364
August 20, 2025	13.09	13.05	13.05	13.24	13.02	5,208
August 19, 2025	13.69	13.27	13.27	13.7	13.27	2,278
August 18, 2025	12.99	13.54	13.54	13.54	12.96	4,394
August 15, 2025	13.27	13.14	13.14	13.31	13.14	443
August 14, 2025	13.1	13.13	13.13	13.25	13	1,671
August 13, 2025	12.95	13.19	13.19	13.24	12.79	5,155
August 12, 2025	11.5	12.77	12.77	12.93	11.5	16,008
August 11, 2025	11.33	11.37	11.37	11.5	11.26	414
August 08, 2025	10.96	11.18	11.18	11.18	10.9	1,132
August 07, 2025	11.62	10.13	10.13	11.7	10.13	5,537
August 06, 2025	10.94	10.99	10.99	11.27	10.94	1,040
August 05, 2025	10.99	10.97	10.97	11	10.76	618
August 04, 2025	10.55	10.68	10.68	10.68	10.54	364
August 01, 2025	10.5	10.36	10.36	10.56	10.28	1,295
July 31, 2025	11.33	11.15	11.15	11.33	11.15	1,386
July 30, 2025	11.81	11.75	11.75	12.1	11.66	2,387
July 29, 2025	11.7	11.33	11.33	11.7	11.18	630
July 28, 2025	11.25	11.22	11.22	11.37	11.22	683
July 25, 2025	11.36	11	11	11.38	10.98	2,018
July 24, 2025	11.29	11.09	11.09	11.29	11.09	217

Sonos, Inc. (0ZFN.L) LSE