Sophos Group Share Price history. The following table shows end-of-day data SOPH historical share prices for Sophos Group, 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
2020-02-28572.40577.00572.40573.70457,814
2020-02-27570.60574.80570.40571.60486,542
2020-02-26566.80580.00566.80568.20347,053
2020-02-25571.80571.80568.40571.40379,508
2020-02-24569.60574.00569.60569.601,307,291
2020-02-21572.00576.00568.80569.60424,980
2020-02-20573.00576.80571.80574.1015,903,076
2020-02-19568.40572.20567.00570.407,513,224
2020-02-18568.00570.00566.20567.302,711,775
2020-02-17575.00575.00565.40567.70908,284
2020-02-14564.60569.00564.60567.502,142,791
2020-02-13570.00571.80565.60566.10598,686
2020-02-12570.00570.00566.80568.70531,510
2020-02-11572.00572.80568.60569.70325,590
2020-02-10572.20572.80569.60571.80348,977
2020-02-07571.80571.80569.00570.90504,152
2020-02-06568.60572.00566.80570.30532,296
2020-02-05567.00569.00562.80568.00520,416
2020-02-04570.80570.80566.20566.50160,669
2020-02-03559.00567.40557.40566.702,234,211
2020-01-31565.00565.00559.20562.60726,271
2020-01-30567.00568.60562.20562.60570,857
2020-01-29567.60568.00565.80567.001,100,226
2020-01-28567.00569.20565.00567.90551,565
2020-01-27565.00565.40562.00564.80684,870
2020-01-24561.40565.00560.00563.70659,221
2020-01-23561.00562.80561.00562.60363,030
2020-01-22564.20567.40560.40561.20985,120
2020-01-21566.40568.20564.00565.60483,994
2020-01-20566.40569.20566.20567.50314,009
2020-01-17570.00570.00562.20566.10754,251
2020-01-16566.60567.60563.60564.40560,118
2020-01-15566.60568.00565.40565.60663,819
2020-01-14566.40569.80566.40567.50676,077
2020-01-13568.00569.00566.60567.802,279,922
2020-01-10565.40565.60563.20564.70981,647
2020-01-09561.40566.20559.80563.90939,977
2020-01-08561.40564.00558.40563.302,692,666
2020-01-07562.00564.00557.40562.90517,174
2020-01-06565.00565.00558.00559.20455,623
2020-01-03560.00563.40559.40562.20329,918
2020-01-02556.20561.60555.60558.20509,026
2020-01-01562.00562.00557.60557.600
2019-12-31562.00562.00554.40557.60180,315
2019-12-30563.00564.00559.40560.90332,541
2019-12-27566.00568.20558.00562.70513,285
2019-12-25570.00570.00568.50568.500
2019-12-24570.00570.00567.00568.50527,843
2019-12-23565.00569.80563.20569.00644,351
2019-12-20563.40565.60561.20563.002,749,812
2019-12-19562.00566.00558.60565.701,184,690
2019-12-18561.00562.80558.80561.901,196,732
2019-12-17553.00559.80552.40558.701,381,102
2019-12-16542.00552.60542.00550.204,205,640
2019-12-13549.00551.80545.40550.103,464,497
2019-12-12557.00559.20554.00557.902,462,432
2019-12-11557.60560.00556.60556.801,473,049
2019-12-10557.20561.00555.20557.40983,097
2019-12-09558.60559.60555.00557.808,860,727
2019-12-06560.00560.00556.00556.80749,272
2019-12-05560.60560.60556.20558.5088,251,341
2019-12-04566.80566.80557.00558.502,951,636
2019-12-03563.40567.00562.00563.305,368,593
2019-12-02565.00569.80564.80568.603,209,259
2019-11-29563.80570.00563.80565.503,642,480
2019-11-28573.80573.80565.00566.704,099,539
2019-11-27573.60573.60567.40568.901,664,545
2019-11-26567.20570.60567.20569.902,682,805
2019-11-25558.60570.60558.60566.8012,903,235
2019-11-22565.00571.40565.00571.1011,960,207
2019-11-21568.00573.00563.20567.806,540,421
2019-11-20571.60571.60557.60569.901,113,941
2019-11-19572.00572.00564.80569.101,696,484
2019-11-18569.80569.80564.80565.70811,004
2019-11-15573.40573.40566.80567.806,325,328
2019-11-14571.00572.40567.00568.809,789,098
2019-11-13574.80574.80570.00570.606,596,055
2019-11-12569.60573.20569.40570.301,379,518
2019-11-11570.00573.00568.40569.901,206,070
2019-11-08574.80574.80569.60572.205,463,114
2019-11-07563.60574.80563.20572.901,678,952
2019-11-06574.80574.80568.40571.701,287,867
2019-11-05570.00572.40566.60571.201,123,208
2019-11-04564.60572.40564.60567.905,780,703
2019-11-01570.00570.00562.80567.202,513,653
2019-10-31568.00570.00564.00567.401,967,753
2019-10-30568.00571.00566.40569.601,078,862
2019-10-29568.00571.40566.60568.802,532,997
2019-10-28569.00570.60567.20568.801,947,582
2019-10-25569.60571.20567.40569.301,971,530
2019-10-24563.00570.20562.20569.302,412,380
2019-10-23566.20568.00560.80564.709,162,041
2019-10-22561.20566.20561.20563.108,195,893
2019-10-21562.80566.60559.60561.304,194,664
2019-10-18566.00569.00564.00565.905,278,637
2019-10-17569.80570.80560.80566.709,706,218
2019-10-16572.00575.20567.00569.5013,937,668
2019-10-15575.20578.40572.00577.5010,045,629
2019-10-14585.20586.80572.40577.5049,038,016
2019-10-11429.30429.30411.50427.401,073,143
2019-10-10413.20423.60407.10408.85700,556
2019-10-09407.60413.20402.50408.85375,121
2019-10-08411.30420.00409.90413.701,145,036
2019-10-07405.50416.00405.50412.45913,165
2019-10-04401.70410.20400.00408.45759,725
2019-10-03395.80408.80395.80403.60861,034
2019-10-02403.30410.70399.00398.95530,240
2019-10-01403.90408.90403.00407.555,744,323
2019-09-30396.00404.80394.80400.40440,219
2019-09-27393.10395.00386.20393.15617,731
2019-09-26397.10399.60383.10388.75835,368
2019-09-25405.00406.60390.90393.351,120,237
2019-09-24412.10416.10405.00405.95563,297
2019-09-23406.70413.90403.60412.25922,714
2019-09-20408.80412.90400.40404.552,087,095
2019-09-19430.10430.10405.80408.751,187,023
2019-09-18424.30434.80419.60434.301,651,332
2019-09-17406.00431.00401.30424.951,901,271
2019-09-16405.10407.50399.30402.45939,175
2019-09-13398.90405.10392.60404.20689,427
2019-09-12395.90401.50391.30399.80984,160
2019-09-11378.00393.40377.50391.80731,661
2019-09-10388.90388.90373.00377.301,035,625
2019-09-09394.00403.30390.00391.65955,721
2019-09-06387.40398.40384.90389.45630,503
2019-09-05385.00391.70385.00389.201,561,863
2019-09-04389.40389.90380.50384.95622,031
2019-09-03386.90387.30381.60382.65689,040
2019-09-02382.40387.00380.10382.25877,393
2019-08-30378.10390.20377.90379.30435,572
2019-08-29385.00385.10371.70386.95625,204
2019-08-28387.20390.20383.60386.95889,044
2019-08-27391.00393.70385.00389.45806,657
2019-08-23391.60399.40389.00385.35743,460
2019-08-22395.40395.90385.00385.35964,125
2019-08-21385.60396.60385.60394.451,528,043
2019-08-20383.50387.00381.50385.501,263,048
2019-08-19395.50396.90378.90381.003,049,202
2019-08-16402.20402.20391.20393.75883,312
2019-08-15385.20399.60383.40393.351,619,389
2019-08-14390.00391.20381.50384.352,269,205
2019-08-13385.00392.00385.00389.651,193,764
2019-08-12400.10407.50392.10392.851,165,039
2019-08-09411.10412.10396.90399.551,232,129
2019-08-08408.40408.40401.60407.051,226,471
2019-08-07405.50408.90399.30401.001,435,766
2019-08-06406.90411.00400.30402.301,366,547
2019-08-05427.60427.60407.50409.751,735,334
2019-08-02427.70435.50424.60427.301,144,404
2019-08-01433.00435.60422.30432.25943,553
2019-07-31433.80446.50433.80438.151,532,964
2019-07-30438.70440.00432.00438.151,649,009
2019-07-29441.00449.90433.70435.05740,098
2019-07-26437.20443.60432.80443.501,200,630
2019-07-25442.00442.00433.80434.651,063,519
2019-07-24443.10445.30435.50436.951,513,652
2019-07-23462.80463.60440.70442.201,440,998
2019-07-22450.00462.70450.00455.804,368,712
2019-07-19449.10453.40444.40450.253,025,014
2019-07-18447.30448.10438.50446.453,793,967
2019-07-17436.40450.70436.00447.354,590,978
2019-07-16441.00443.90430.00436.454,460,738
2019-07-15437.90450.90432.70440.254,392,204
2019-07-12423.70438.50418.80431.504,865,792
2019-07-11413.10415.40405.90414.001,480,998
2019-07-10417.00417.00408.80414.001,446,262
2019-07-09414.50418.20409.40416.651,978,138
2019-07-08414.00422.40411.90417.901,077,834
2019-07-05421.90426.10412.50418.551,350,753
2019-07-04424.90427.30414.90419.901,096,748
2019-07-03407.00445.60404.50423.104,470,026
2019-07-02391.70399.00386.90392.901,256,383
2019-07-01396.60402.30386.20387.351,511,993
2019-06-28392.60398.60389.70396.60983,278
2019-06-27379.70390.90378.50388.45941,273
2019-06-26382.40387.00375.90380.601,063,322
2019-06-25379.20390.50379.20387.55760,173
2019-06-24375.00382.40375.00381.45743,593
2019-06-21381.60383.70371.20380.551,222,119
2019-06-20385.10395.00377.20380.551,412,851
2019-06-19388.40390.50382.70384.85632,610
2019-06-18383.80392.20378.20389.35827,685
2019-06-17385.60387.50378.30381.20992,234
2019-06-14390.00393.00385.90386.45806,675
2019-06-13394.80394.80386.80390.75508,283
2019-06-12394.20397.20390.60394.45959,859
2019-06-11400.00400.80392.70398.351,023,754
2019-06-10402.00402.00392.10398.55450,133
2019-06-07397.30402.70394.70400.453,562,310
2019-06-06399.90402.80396.60397.20786,862
2019-06-05398.00411.10395.90400.201,389,946
2019-06-04397.70399.40380.60393.102,212,162
2019-06-03412.60415.10398.40398.401,844,665
2019-05-31416.00419.80411.90414.15575,595
2019-05-30415.00421.80414.00414.151,093,393
2019-05-29419.60421.30412.30415.651,152,194
2019-05-28404.60426.10404.60420.002,462,605
2019-05-24420.00420.50404.90407.051,132,356
2019-05-23419.90424.60410.40419.102,650,157
2019-05-22405.00429.10400.00425.053,863,972
2019-05-21393.50406.60388.90404.002,696,032
2019-05-20387.70391.80381.50385.753,029,314
2019-05-17373.70389.60373.70385.701,829,520
2019-05-16375.90397.50374.00389.305,728,359
2019-05-15336.50343.30333.50340.50957,591
2019-05-14329.00338.80327.50337.752,661,549
2019-05-13332.60336.20323.30327.252,157,202
2019-05-10335.00340.90333.00337.552,049,406
2019-05-09344.50348.00336.70338.75829,916
2019-05-08338.40348.50338.00347.751,233,803
2019-05-07354.40354.40340.30340.90923,978
2019-05-03347.70350.60338.80350.20766,618
2019-05-02361.00361.00344.20348.651,244,533
2019-05-01357.00360.70356.00359.101,153,962
2019-04-30359.20360.70356.00357.05978,953
2019-04-29361.90362.00354.40359.65541,933
2019-04-26362.10362.90358.30360.551,107,388
2019-04-25360.00363.20359.20359.85843,351
2019-04-24359.50364.00357.80360.451,674,823
2019-04-23361.70362.10358.00359.802,081,873
2019-04-18363.80365.80357.00363.902,253,310
2019-04-17360.40368.50357.40364.352,236,025
2019-04-16357.80369.40357.80362.001,699,679
2019-04-15354.10359.20349.30356.651,643,678
2019-04-12344.70356.70341.80355.901,337,065
2019-04-11338.40345.00338.00343.70991,265
2019-04-10336.40343.40332.80340.701,010,667
2019-04-09329.50335.20327.10333.203,019,386
2019-04-08316.40328.30315.00328.101,303,629
2019-04-05317.00320.80312.40318.60848,838
2019-04-04315.80325.80315.60315.951,254,523
2019-04-03311.20320.50309.10318.401,153,528
2019-04-02305.00311.70303.00308.751,550,663
2019-04-01300.40305.50299.70304.352,047,695
2019-03-29300.40302.20294.60300.801,599,110
2019-03-28300.00302.20297.60299.902,949,170