Sonos, Inc. (0ZFN.L) LSE

Currency In USD

0ZFN.L Historical Return

If you invested $1000 in Sonos, Inc. (0ZFN.L) since IPO date, it would be worth $579.21 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $875.1, while $1000 invested 1 year ago would be worth $1,358.53. This corresponds to total returns of -42.08%, -12.49%, 35.85%, respectively, with annualized returns of -11.42%, -4.35%, 35.85%.

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
July 31, 2026	14.6	14.51	14.51	14.73	14.34	2,447
July 30, 2026	17.25	14.44	14.44	17.25	14.12	8,269
July 29, 2026	16.8	17.18	17.18	17.25	16.71	688
July 28, 2026	15.52	16.12	16.12	16.13	15.52	679
July 27, 2026	14.98	15.67	15.67	15.67	14.9	507
July 23, 2026	14.58	14.47	14.47	14.58	14.35	319
July 22, 2026	14.83	14.47	14.47	14.98	14.39	334
July 21, 2026	15.43	14.91	14.91	15.44	14.91	1,247
July 20, 2026	15.26	15.1	15.1	15.75	15.08	1,762
July 17, 2026	13.96	15.45	15.45	15.47	13.96	6,944
July 16, 2026	13.86	14.3	14.3	14.3	13.82	523
July 15, 2026	15.26	14.24	14.24	15.62	14.2	3,746
July 14, 2026	15.2	14.96	14.96	15.2	14.96	685
July 13, 2026	14.2	14.97	14.97	15.1	14.2	1,425
July 10, 2026	14.4	14.39	14.39	14.43	14.22	69
July 09, 2026	14.08	13.83	13.83	14.08	13.8	230
July 08, 2026	13.65	13.99	13.99	14.04	13.65	575
July 07, 2026	13.82	14	14	14.03	13.68	508
July 06, 2026	13.74	13.87	13.87	14.07	13.68	326
July 02, 2026	13.6	13.71	13.71	13.71	13.58	22
July 01, 2026	13.46	13.41	13.41	13.74	13.41	464
June 30, 2026	13.18	13.4	13.4	13.74	13.18	443
June 29, 2026	13.57	13.53	13.53	13.58	13.09	198
June 26, 2026	13.45	13.51	13.51	13.67	13.45	510
June 25, 2026	14.08	13.9	13.9	14.08	13.66	760
June 24, 2026	14.09	14.13	14.13	14.45	13.78	194
June 23, 2026	14.01	14.34	14.34	14.34	14.01	20
June 22, 2026	14.39	14.67	14.67	14.85	14.39	278
June 18, 2026	14.25	14.67	14.67	14.73	14.13	167
June 17, 2026	14.8	14.42	14.42	15.03	14.25	253
June 16, 2026	14.76	15.2	15.2	15.2	14.72	1,303
June 15, 2026	15.36	15.05	15.05	15.55	15.01	50
June 12, 2026	15.32	15.17	15.17	15.66	15.17	62
June 11, 2026	14.69	14.66	14.66	14.98	14.45	17
June 10, 2026	15.26	14.93	14.93	15.42	14.93	1,529
June 09, 2026	15.22	15.32	15.32	15.7	15.11	5,038
June 08, 2026	15.08	14.92	14.92	15.26	14.9	607
June 05, 2026	16.26	15.25	15.25	16.26	15.24	225
June 04, 2026	15.9	16.19	16.19	16.19	15.66	112
June 03, 2026	16.63	15.81	15.81	16.63	15.6	378
June 02, 2026	16.25	16.55	16.55	16.75	16.05	571
June 01, 2026	15.6	16.29	16.29	16.33	15.6	1,539
May 29, 2026	15.55	15.96	15.96	16.04	15.55	324
May 28, 2026	15.97	16.07	16.07	16.1	15.85	3,296
May 27, 2026	16.19	16.31	16.31	16.69	15.95	1,902
May 26, 2026	15.57	16.11	16.11	16.24	15.52	8,073
May 22, 2026	14.72	15.51	15.51	15.51	14.72	34
May 21, 2026	14.78	14.78	14.78	14.78	14.78	9
May 20, 2026	14.77	14.73	14.73	14.9	14.73	47
May 19, 2026	14.79	14.98	14.98	15	14.79	20
May 18, 2026	14.64	14.79	14.79	15.08	14.64	32
May 15, 2026	14.47	15.04	15.04	15.04	14.47	364
May 14, 2026	14.6	14.89	14.89	14.96	14.6	7
May 13, 2026	14.69	14.76	14.76	14.83	14.69	50
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