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 $594.79 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,121.95, while $1000 invested 1 year ago would be worth $988.03. This corresponds to total returns of -40.52%, 12.2%, -1.2%, respectively, with annualized returns of -10.65%, 3.91%, -1.2%.

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
September 11, 2026	14.91	14.9	14.9	14.91	14.9	69
September 10, 2026	14.69	14.71	14.71	14.74	14.44	258
September 09, 2026	14.45	14.36	14.36	14.47	14.24	25
September 08, 2026	15.43	14.42	14.42	15.43	14.27	4,686
September 04, 2026	16.2	15.43	15.43	16.2	15.42	531
September 03, 2026	15.82	16.28	16.28	16.29	15.82	76
September 02, 2026	15.33	16.38	16.38	16.51	15.2	3,260
September 01, 2026	15.49	15.18	15.18	15.93	15.12	290
August 28, 2026	15.33	15.46	15.46	15.53	15.12	1,479
August 27, 2026	15.43	15.19	15.19	15.5	15.11	18
August 26, 2026	15.39	15.3	15.3	15.39	15.1	479
August 25, 2026	15.53	15.31	15.31	15.54	15.2	571
August 24, 2026	15.73	15.57	15.57	15.83	15.57	1,496
August 21, 2026	16.25	15.68	15.68	16.25	15.68	75
August 20, 2026	16.25	16.1	16.1	16.25	16.03	6
August 19, 2026	15.5	16.32	16.32	16.53	15.5	893
August 18, 2026	15.25	15.74	15.74	15.74	15.25	69
August 17, 2026	16.1	15.55	15.55	16.2	15.55	676
August 14, 2026	16.7	16.74	16.74	17.01	16.61	410
August 13, 2026	15.82	15.74	15.74	15.96	15.73	271
August 12, 2026	14.99	15.67	15.67	15.78	14.99	1,374
August 11, 2026	15.4	15.28	15.28	15.53	15.27	1,749
August 10, 2026	15.79	15.73	15.73	15.8	15.58	439
August 07, 2026	15.51	15.66	15.66	15.95	15.35	174
August 06, 2026	15.81	15.43	15.43	15.89	15.28	242
August 05, 2026	16.64	15.94	15.94	16.64	15.93	264
August 04, 2026	16.01	16.4	16.4	16.4	15.8	1,066
August 03, 2026	15.33	15.51	15.51	15.64	14.89	2,593
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