Skip to main content
logo
Sonos, Inc. (LON:0ZFN)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
16.71
+0.17 (1.06%)
Nov 10, 2026, 4:25 PM GMT

LON:0ZFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202617.0917.0916.5016.7116.711.06%71
Nov 9, 202616.1516.8016.1516.5416.542.39%1,257
Nov 6, 202615.9816.3315.5816.1516.15-0.55%604
Nov 5, 202617.0017.0016.1616.2416.24-5.86%619
Nov 4, 202616.1517.2816.1517.2517.258.22%967
Nov 3, 202615.7015.9715.6215.9415.94-1.54%227
Nov 2, 202616.6416.6416.0616.1916.190.87%163
Oct 30, 202617.4917.4915.9816.0516.05-8.08%643
Oct 29, 202617.5617.8917.4617.4617.46-0.68%935
Oct 28, 202617.6317.8417.5517.5817.58-0.76%136
Oct 27, 202617.5917.7717.5817.7217.722.09%832
Oct 26, 202617.6417.8517.3517.3517.35-1.18%2,008
Oct 23, 202617.5217.6817.4017.5617.560.60%378
Oct 22, 202617.2317.7017.2317.4517.450.20%394
Oct 21, 202617.4517.9017.3917.4217.420.40%169
Oct 20, 202616.9117.3516.6017.3517.352.12%235
Oct 19, 202617.3417.4016.9316.9916.990.82%177
Oct 16, 202617.5017.8316.8516.8516.85-4.84%236
Oct 15, 202617.8617.8617.6417.7117.711.34%183
Oct 14, 202617.7117.9517.4417.4817.48-0.51%481
Oct 13, 202617.1817.6417.1717.5717.570.42%153
Oct 12, 202617.2517.7717.1817.4917.492.41%278
Oct 9, 202616.9717.0916.9017.0817.080.18%34
Oct 8, 202616.9817.0516.8317.0517.05-0.58%86
Oct 7, 202617.1517.4317.0017.1517.15-1.55%85
Oct 6, 202618.0118.0617.4217.4217.42-1.31%2,316
Oct 5, 202617.7017.7017.2817.6517.65-3.65%170
Oct 2, 202618.0018.3217.8918.3218.323.15%243
Oct 1, 202618.0918.1017.5317.7617.76-0.78%1,237
Sep 30, 202617.8718.2717.8117.9017.901.30%3,976
Sep 29, 202617.9617.9617.5017.6717.67-2.73%1,714
Sep 28, 202617.5218.1717.5218.1718.170.25%1,415
Sep 25, 202618.0018.2017.7918.1218.122.55%2,002
Sep 24, 202617.0617.6716.9517.6717.674.62%847
Sep 23, 202616.9717.1516.8916.8916.891.69%1,479
Sep 22, 202616.4016.9516.2316.6116.612.26%661
Sep 21, 202615.5516.2515.5516.2416.245.40%722
Sep 18, 202615.7916.0515.3215.4115.41-3.72%713
Sep 17, 202615.9016.1915.7516.0116.011.55%479
Sep 16, 202615.7015.8615.2115.7615.763.41%4,670
Sep 15, 202615.2715.5615.2215.2415.24-2.25%34
Sep 14, 202614.9315.5914.9315.5915.594.63%203
Sep 11, 202614.7714.9114.7714.9014.901.29%69
Sep 10, 202614.6914.7414.4414.7114.712.44%258
Sep 9, 202614.4514.4714.2414.3614.36-0.41%24
Sep 8, 202615.4315.4314.2714.4214.42-6.56%4,685
Sep 4, 202616.2016.2015.4215.4315.43-5.22%530
Sep 3, 202615.8216.3015.8216.2816.28-0.61%76
Sep 2, 202615.3316.5115.2016.3816.387.91%3,260
Sep 1, 202615.5015.9315.1215.1815.18-2.62%290