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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	39
February 18, 2026	15.84	15.78	15.78	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	16.08	16.86	16	195
February 11, 2026	17.62	17.31	17.31	17.62	16.44	3,768
February 10, 2026	17.39	17.37	17.37	17.5	17	561
February 09, 2026	17.78	16.86	16.86	17.78	16.35	2,378
February 06, 2026	16.63	16.87	16.87	16.96	16.57	1,655
February 05, 2026	15.3	16.4	16.4	16.43	15.26	7,672
February 04, 2026	16.1	16.83	16.83	17.33	14.92	19,123
February 03, 2026	14.69	14.51	14.51	14.94	14.41	13,716
February 02, 2026	14.28	14.81	14.81	14.93	14.26	2,464
January 30, 2026	14.34	14.21	14.21	14.54	14.2	228
January 29, 2026	14.55	14.43	14.43	14.73	14.26	4,125
January 28, 2026	14.79	14.7	14.7	14.92	14.7	292
January 27, 2026	14.84	14.69	14.69	14.95	14.69	166
January 26, 2026	14.7	15.23	15.23	15.28	14.7	288
January 23, 2026	15.42	14.89	14.89	15.42	14.89	1,645
January 22, 2026	15.71	15.67	15.67	15.85	15.67	545
January 21, 2026	15.5	15.62	15.62	15.62	15.5	223
January 20, 2026	15.4	15.57	15.56	15.57	15.25	874
January 16, 2026	15.78	16	15.97	16.2	15.78	1,585
January 15, 2026	15.88	16.16	16.16	16.24	15.81	1,707
January 14, 2026	16.9	16.69	16.69	16.99	16.41	2,786
January 13, 2026	16.89	16.94	16.94	16.94	16.89	662
January 12, 2026	16.61	16.45	16.45	17.03	16.45	874
January 09, 2026	16.81	16.81	16.81	16.99	16.81	829
January 08, 2026	16.58	16.65	16.65	16.75	16.5	60
January 07, 2026	17.04	16.47	16.47	17.04	16.25	1,135
January 06, 2026	17.86	17.35	17.35	17.86	16.99	1,362
January 05, 2026	18.57	17.59	17.59	18.57	17.59	98
January 02, 2026	17.69	17.6	17.49	17.81	17.32	327
December 31, 2025	17.52	17.44	17.44	17.71	17.41	1,008
December 30, 2025	17.72	17.88	17.88	17.88	17.72	2,702
December 29, 2025	17.97	17.51	17.51	18.03	17.5	354
December 24, 2025	18.11	18.08	18.08	18.11	18.08	2,149
December 23, 2025	17.82	17.82	17.82	17.82	17.82	141
December 22, 2025	18.33	17.7	17.96	18.4	17.65	1,129
December 19, 2025	18.24	18.23	18.23	18.27	18.14	638
December 18, 2025	18.44	18.19	18.19	18.44	18.19	110
December 17, 2025	18.22	18.11	18.11	18.31	18.08	2,397
December 16, 2025	18.24	18.04	18.04	18.24	18.04	7,321
December 15, 2025	18.24	18.23	18.23	18.34	18.09	622
December 12, 2025	18.42	18.42	18.42	18.42	18.42	18
December 11, 2025	19.05	18.48	18.48	19.05	18.42	426
December 10, 2025	19.16	18.73	18.73	19.16	18.73	3,381
December 09, 2025	19	19.55	19.55	19.76	19	1,168
December 08, 2025	19.15	19.21	19.21	19.38	19	287
December 05, 2025	18.55	18.98	18.98	18.98	18.55	89
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

Sonos, Inc. (0ZFN.L) LSE