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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.99	18.77	18.77	18.99	18.77	4
December 03, 2025	18.85	18.96	18.96	19	18.85	949
December 02, 2025	18.62	18.66	18.66	18.71	18.62	4,098
December 01, 2025	18.45	18.92	18.92	19.03	18.16	4,393
November 28, 2025	18.61	18.5	18.5	18.63	18.42	772
November 26, 2025	18.42	18.64	18.64	18.64	18.36	1,585
November 25, 2025	17.6	18.4	18.4	18.55	17.6	4,082
November 24, 2025	16.83	17.47	17.47	17.51	16.83	967
November 21, 2025	16.32	17.02	17.02	17.05	16.32	278
November 20, 2025	15.84	15.84	15.84	15.84	15.84	617
November 19, 2025	16.6	16.6	16.6	16.6	16.6	128
November 18, 2025	16.32	16.28	16.28	16.53	15.95	3,220
November 17, 2025	16.2	16.1	16.1	16.21	16.1	161
November 14, 2025	16.2	16.61	16.61	16.67	16.2	708
November 13, 2025	16.97	16.86	16.86	17.02	16.86	684
November 12, 2025	16.8	17.19	17.19	17.34	16.8	546
November 11, 2025	16.52	17.22	17.22	17.22	16.52	46
November 10, 2025	16.64	17.02	17.02	17.02	16.51	2,445
November 07, 2025	16.15	16.37	16.36	16.37	16.03	1,244
November 06, 2025	17.17	16.2	16.2	17.17	16.2	527
November 05, 2025	14.75	16.05	16.05	17.82	14.75	6,054
November 04, 2025	16.45	16.13	16.13	16.58	15.99	2,567
November 03, 2025	17.08	16.83	16.83	17.13	16.82	1,110
October 31, 2025	17	17.15	17.15	17.17	16.81	1,823
October 30, 2025	16.58	16.69	16.69	16.69	16.43	121
October 29, 2025	17.25	16.77	16.77	17.25	16.63	136
October 28, 2025	17.52	17.42	17.42	17.54	17.23	159
October 27, 2025	17.7	17.52	17.52	17.9	17.38	1,603
October 24, 2025	17.63	17.37	17.37	17.65	17.27	861
October 23, 2025	16.41	17.19	17.19	17.26	16.41	1,047
October 22, 2025	16.74	16.55	16.55	17.05	16.52	1,645
October 21, 2025	16.92	17.1	17.1	17.1	16.61	481
October 20, 2025	16.84	17.05	17.05	17.09	16.54	2,616
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

Sonos, Inc. (0ZFN.L) LSE