Sonos, Inc. (0ZFN.L) LSE

14.76

+0.1199(+0.82%)

Updated at May 13 06:23PM

Currency In USD

0ZFN.L Historical Return

If you invested $1000 in Sonos, Inc. (0ZFN.L) since IPO date, it would be worth $589.27 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $946.24, while $1000 invested 1 year ago would be worth $1,305.15. This corresponds to total returns of -41.07%, -5.38%, 30.52%, respectively, with annualized returns of -11.63%, -1.83%, 30.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0ZFN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	15.24	14.64	14.64	15.26	14.54	867
May 11, 2026	14.9	15.32	15.32	15.53	14.9	762
May 08, 2026	14.89	14.71	14.71	14.96	14.68	73
May 07, 2026	14.76	14.88	14.88	14.88	14.56	500
May 06, 2026	14.27	14.77	14.77	14.82	14.01	1,096
May 05, 2026	15.75	13.56	13.56	15.75	12.87	7,585
May 01, 2026	15	14.81	14.81	15	14.81	114
April 30, 2026	14.66	14.69	14.69	14.77	14.32	711
April 29, 2026	14.15	14.72	14.72	14.72	14.15	1,092
April 28, 2026	14.71	14.61	14.61	14.71	14.44	45
April 27, 2026	14.46	14.54	14.54	14.83	14.46	74
April 24, 2026	14.52	14.46	14.46	14.52	14.36	20
April 23, 2026	14.7	14.3	14.3	14.7	14.26	7
April 22, 2026	15.1	14.8	14.8	15.1	14.8	207
April 21, 2026	14.69	14.66	14.66	14.81	14.61	295
April 20, 2026	14.37	14.71	14.71	14.71	14.21	723
April 17, 2026	14.15	14.36	14.36	14.66	14.11	1,666
April 16, 2026	13.9	14.09	14.09	14.16	13.9	1,003
April 15, 2026	13.8	13.85	13.85	13.85	13.57	145
April 14, 2026	13.6	13.46	13.46	13.6	13.15	14
April 13, 2026	12.8	13.29	13.29	13.29	12.7	184
April 10, 2026	13.12	12.9	12.9	13.12	12.83	115
April 09, 2026	13.2	13.12	13.12	13.27	12.91	196
April 08, 2026	14.24	13.46	13.46	14.37	13.43	99
April 07, 2026	13.65	13.34	13.34	13.65	13.11	94
April 02, 2026	13.58	13.55	13.55	13.73	13.33	44
April 01, 2026	13.6	13.87	13.89	14.01	13.46	183
March 31, 2026	12.9	13.42	13.42	13.46	12.9	396
March 30, 2026	12.79	13.13	13.13	13.13	12.79	70
March 27, 2026	12.76	12.66	12.66	12.9	12.5	231
March 26, 2026	13.05	13	12.85	13.26	13	1,365
March 25, 2026	13.53	13.18	13.33	13.53	13.18	2,003
March 24, 2026	13.46	13.5	13.49	13.68	13.39	20
March 23, 2026	12.77	13.74	13.74	13.8	12.77	149
March 20, 2026	13.43	13.17	13.17	13.67	13.17	566
March 19, 2026	13.33	13.34	13.34	13.45	13.1	159
March 18, 2026	13.7	13.45	13.45	14.16	13.3	517
March 17, 2026	13.08	13.5	13.5	13.6	13.08	904
March 16, 2026	13.24	13.27	13.24	13.58	13.2	452
March 13, 2026	13.8	13.34	13.34	13.8	13.34	243
March 12, 2026	14.22	13.89	13.89	14.47	13.81	1,538
March 11, 2026	14.21	14.3	14.3	14.3	14.08	13
March 10, 2026	14.35	14.06	14.06	14.49	14.06	231
March 09, 2026	13.63	13.76	13.76	14.02	13.4	862
March 06, 2026	15.12	14.27	14.27	15.12	14.27	471
March 05, 2026	15.52	15.21	15.21	15.52	15.02	1,038
March 04, 2026	14.86	15.12	15.12	15.16	14.8	2,494
March 03, 2026	14.3	14.7	14.7	14.7	14.2	1,436
March 02, 2026	14.81	14.82	14.82	15.13	13.89	1,276
February 27, 2026	15.75	15.23	15.23	15.75	15.21	234
February 26, 2026	15.49	15.68	15.68	16	15.49	650
February 25, 2026	14.98	15.25	15.25	15.25	14.98	77
February 24, 2026	14.98	14.93	14.93	14.98	14.5	1,332
February 23, 2026	15.21	14.75	14.75	15.21	14.62	3,741
February 20, 2026	14.87	15.44	15.44	15.76	14.85	2,246
February 19, 2026	15.6	15.57	15.57	16.03	15.57	40
February 18, 2026	15.5	15.83	15.83	16.3	15.5	267
February 17, 2026	15.4	15.51	15.51	15.58	15.31	68
February 13, 2026	16.08	15.88	15.88	16.08	15.7	3,087
February 12, 2026	16.57	16.08	16.08	16.86	16	195