Sophos Group Plc Share Price history. The following table shows end-of-day data SOPH.L historical share prices for Sophos Group Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018652.50667.50649.50657.501,250,613
Fri, 19th Jan 2018635.00670.25633.25654.501,204,536
Thu, 18th Jan 2018645.00645.00626.25626.251,359,592
Wed, 17th Jan 2018652.50654.00634.00641.751,573,885
Tue, 16th Jan 2018636.50656.00633.50651.501,077,366
Mon, 15th Jan 2018645.00651.50625.25638.751,217,214
Fri, 12th Jan 2018661.50662.00638.75648.501,197,267
Thu, 11th Jan 2018640.50662.00633.25649.001,259,193
Wed, 10th Jan 2018635.50645.75633.50639.001,516,013
Tue, 9th Jan 2018640.00646.50634.75638.751,419,716
Mon, 8th Jan 2018620.00641.00608.50636.252,125,384
Fri, 5th Jan 2018602.00621.00600.00614.251,767,646
Thu, 4th Jan 2018592.00609.75589.50600.501,857,545
Wed, 3rd Jan 2018585.00605.00583.00591.752,124,410
Tue, 2nd Jan 2018570.00589.75568.75581.501,710,461
Mon, 1st Jan 20180.000.000.00570.000
Fri, 29th Dec 2017564.50594.00562.75570.00878,910
Thu, 28th Dec 2017562.00572.50556.25565.50621,809
Wed, 27th Dec 2017564.00573.25546.75573.25844,688
Tue, 26th Dec 20170.000.000.00558.000
Mon, 25th Dec 20170.000.000.00558.000
Fri, 22nd Dec 2017553.50571.50545.75558.00379,519
Thu, 21st Dec 2017551.503.8453.844554.25693,656
Wed, 20th Dec 2017571.00571.00533.00553.002,215,861
Tue, 19th Dec 2017543.00574.50540.00569.501,973,002
Mon, 18th Dec 2017534.50551.75518.90540.751,054,610
Fri, 15th Dec 2017542.00546.00529.00533.003,218,727
Thu, 14th Dec 2017536.50541.00529.00533.501,530,642
Wed, 13th Dec 2017545.00552.50533.50537.001,903,825
Tue, 12th Dec 2017552.00558.00540.50540.50879,421
Mon, 11th Dec 2017545.50548.50541.00548.50765,882
Fri, 8th Dec 2017554.50560.00539.00546.501,397,016
Wed, 6th Dec 2017530.00531.00516.50524.002,694,655
Tue, 5th Dec 2017548.50555.50527.00537.003,409,311
Mon, 4th Dec 2017553.50561.00536.00554.003,004,951
Fri, 1st Dec 2017568.50572.00547.00550.502,560,579
Thu, 30th Nov 2017605.00605.00554.00568.007,754,444
Wed, 29th Nov 2017611.00621.00604.50603.504,813,273
Tue, 28th Nov 2017604.00610.50590.00607.007,412,252
Mon, 27th Nov 2017621.50649.50616.00647.501,377,534
Fri, 24th Nov 2017617.00624.50610.50621.50831,136
Thu, 23rd Nov 2017607.00624.50607.00615.00669,501
Wed, 22nd Nov 2017602.00619.00594.00614.00821,632
Tue, 21st Nov 2017590.00605.00578.50604.00902,204
Mon, 20th Nov 2017592.00596.50580.00588.00974,033
Fri, 17th Nov 2017605.50608.00590.50594.501,218,257
Thu, 16th Nov 20170.00607.00577.00607.001,094,661
Wed, 15th Nov 2017580.50584.00563.50578.501,246,268
Tue, 14th Nov 2017590.50593.50580.00583.00957,525
Mon, 13th Nov 2017590.50595.50579.00587.501,276,911
Showing 1 to 50 of 647 entries