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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	10.97	11.42	11.42	11.42	10.96	3,889
July 22, 2025	10.25	10.68	10.68	10.68	10.25	659
July 21, 2025	10.69	10.71	10.71	10.71	10.59	1,645
July 18, 2025	10.77	10.54	10.54	10.8	10.5	928
July 17, 2025	10.62	10.76	10.76	10.76	10.46	704
July 16, 2025	10.61	10.43	10.43	10.61	10.29	1,310
July 15, 2025	10.85	10.54	10.54	10.85	10.52	306
July 14, 2025	10.51	10.41	10.41	10.55	10.35	450
July 11, 2025	10.93	10.73	10.73	10.93	10.73	625
July 10, 2025	10.76	11.02	11.02	11.02	10.76	1,148
July 08, 2025	10.59	10.89	10.89	10.9	10.56	308
July 07, 2025	10.88	10.92	10.92	11.01	10.88	506
July 03, 2025	11.23	11.2	11.2	11.23	11.1	221
July 02, 2025	10.91	10.98	10.98	10.98	10.91	201
July 01, 2025	10.65	11.18	11.18	11.35	10.65	8,888
June 30, 2025	10.8	10.67	10.67	10.8	10.67	896
June 27, 2025	10.58	10.81	10.81	10.81	10.58	2,546
June 26, 2025	10.94	10.79	10.79	10.94	10.71	1,492
June 25, 2025	10.44	10.85	10.85	10.88	10.44	3,200
June 24, 2025	10.19	10.3	10.3	10.3	10.18	451
June 23, 2025	9.85	9.9	9.9	9.9	9.7	840
June 20, 2025	10.09	9.85	9.85	10.1	9.81	14,983
June 18, 2025	10.11	10.23	10.23	10.23	10.11	2
June 17, 2025	10.43	10.27	10.27	10.47	10.27	1,776
June 16, 2025	10.03	10.25	10.25	10.29	10.03	452
June 13, 2025	9.89	9.9	9.9	9.9	9.89	115
June 12, 2025	10	10.09	10.09	10.19	9.9	742
June 11, 2025	10.4	10.34	10.34	10.51	10.34	510
June 10, 2025	10.48	10.59	10.59	10.7	10.48	2,122
June 09, 2025	10.19	10.31	10.31	10.55	10.11	265
June 06, 2025	10.08	10.04	10.04	10.08	10.04	0
June 05, 2025	10.18	10.18	10.18	10.18	10.1	308
June 04, 2025	10.25	10.18	10.18	10.29	10.18	807
June 03, 2025	10.13	10.33	10.33	10.33	10.04	307
June 02, 2025	10.12	9.99	9.99	10.25	9.89	1,974
May 30, 2025	10.28	10.29	10.29	10.4	10.28	1,114
May 29, 2025	10.67	10.54	10.54	10.67	10.54	661
May 28, 2025	10.33	10.62	10.62	10.62	10.25	128
May 27, 2025	10	10.27	10.27	10.27	9.86	1,175
May 23, 2025	9.68	9.75	9.75	9.77	9.68	1,305
May 22, 2025	9.83	9.93	9.93	10.01	9.83	1,440
May 21, 2025	10.27	10.1	10.1	10.34	10.09	2,185

Sonos, Inc. (0ZFN.L) LSE