SoftBank Group Corp. (LON:0L7L)
London · Delayed Price · Currency is GBP · Price in USD 52.02
+0.13 (0.25%)
At close: Aug 26, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 54.36 | 54.60 | 54.36 | 54.60 | 54.60 | 5.39% | 227 |
| Aug 27, 2025 | 52.06 | 52.06 | 51.81 | 51.81 | 51.81 | -0.40% | 278 |
| Aug 26, 2025 | 52.00 | 52.02 | 52.00 | 52.02 | 52.02 | 0.25% | 250 |
| Aug 25, 2025 | 52.00 | 52.99 | 51.84 | 51.89 | 51.89 | -0.50% | 220 |
| Aug 22, 2025 | 50.49 | 52.15 | 50.10 | 52.15 | 52.15 | 5.14% | 259 |
| Aug 21, 2025 | 48.81 | 49.60 | 48.81 | 49.60 | 49.60 | -0.36% | 265 |
| Aug 20, 2025 | 50.04 | 50.04 | 49.37 | 49.78 | 49.78 | -6.67% | 1,122 |
| Aug 19, 2025 | 54.38 | 54.65 | 53.01 | 53.34 | 53.34 | -6.89% | 1,206 |
| Aug 18, 2025 | 56.54 | 57.28 | 56.54 | 57.28 | 57.28 | 3.02% | 449 |
| Aug 15, 2025 | 56.20 | 56.20 | 55.60 | 55.60 | 55.60 | 6.27% | 400 |
| Aug 14, 2025 | 52.30 | 52.35 | 52.28 | 52.32 | 52.32 | 6.04% | 12,924 |
| Aug 13, 2025 | 50.60 | 50.60 | 49.34 | 49.34 | 49.34 | -1.97% | 2,054 |
| Aug 12, 2025 | 50.51 | 50.51 | 50.00 | 50.33 | 50.33 | 6.90% | 381 |
| Aug 11, 2025 | 47.50 | 47.50 | 47.08 | 47.08 | 47.08 | 0.28% | 903 |
| Aug 8, 2025 | 46.71 | 47.02 | 46.71 | 46.95 | 46.95 | 11.34% | 1,431 |
| Aug 6, 2025 | 41.67 | 42.17 | 41.61 | 42.17 | 42.17 | 5.43% | 660 |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.34% | 147 |
| Aug 4, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 4.97% | 12 |
| Aug 1, 2025 | 38.11 | 38.11 | 37.55 | 37.60 | 37.60 | -1.83% | 354 |
| Jul 31, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.67% | 100 |
| Jul 29, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.79% | 143 |
| Jul 28, 2025 | 40.11 | 40.11 | 39.26 | 39.26 | 39.26 | -5.53% | 84 |
| Jul 25, 2025 | 41.30 | 41.56 | 41.20 | 41.56 | 41.56 | 1.11% | 384 |
| Jul 24, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 1.00% | 218 |
| Jul 23, 2025 | 40.35 | 40.70 | 40.35 | 40.70 | 40.70 | 6.27% | 13,998 |
| Jul 22, 2025 | 39.01 | 39.01 | 38.15 | 38.30 | 38.30 | -0.16% | 489 |
| Jul 21, 2025 | 37.55 | 38.36 | 37.55 | 38.36 | 38.36 | 2.62% | 548 |
| Jul 18, 2025 | 37.49 | 37.76 | 37.38 | 37.38 | 37.38 | 4.01% | 534 |
| Jul 17, 2025 | 36.00 | 36.00 | 35.84 | 35.94 | 35.94 | 2.28% | 5,080 |
| Jul 16, 2025 | 35.00 | 35.20 | 35.00 | 35.14 | 35.14 | -1.71% | 118 |
| Jul 15, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 2.88% | 119 |
| Jul 14, 2025 | 34.56 | 34.75 | 34.56 | 34.75 | 34.75 | -5.26% | 2,141 |
| Jul 10, 2025 | 36.52 | 36.68 | 36.45 | 36.68 | 36.68 | 2.80% | 290 |
| Jul 8, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.03% | 51 |
| Jul 7, 2025 | 36.87 | 36.87 | 35.67 | 35.67 | 35.67 | -3.52% | 3,691 |
| Jul 2, 2025 | 37.15 | 37.15 | 36.97 | 36.97 | 36.97 | 0.19% | 182 |
| Jul 1, 2025 | 37.06 | 37.40 | 36.90 | 36.90 | 36.90 | 1.21% | 93 |
| Jun 30, 2025 | 36.87 | 36.87 | 36.06 | 36.46 | 36.46 | 3.55% | 1,167 |
| Jun 27, 2025 | 35.24 | 35.30 | 35.21 | 35.21 | 35.21 | 2.71% | 1,774 |
| Jun 26, 2025 | 33.56 | 34.30 | 33.56 | 34.28 | 34.28 | 6.76% | 473 |
| Jun 25, 2025 | 32.14 | 32.14 | 32.11 | 32.11 | 32.11 | -1.44% | 389 |
| Jun 24, 2025 | 32.60 | 32.60 | 32.41 | 32.58 | 32.58 | 6.58% | 7,625 |
| Jun 23, 2025 | 30.18 | 30.83 | 30.18 | 30.57 | 30.57 | 0.26% | 802 |
| Jun 20, 2025 | 31.07 | 31.11 | 30.41 | 30.49 | 30.49 | 2.14% | 1,880 |
| Jun 18, 2025 | 30.24 | 30.24 | 29.75 | 29.85 | 29.85 | 0.30% | 2,304 |
| Jun 17, 2025 | 29.92 | 29.92 | 29.76 | 29.76 | 29.76 | 0.13% | 55 |
| Jun 16, 2025 | 29.62 | 29.94 | 29.57 | 29.72 | 29.72 | 2.93% | 750 |
| Jun 13, 2025 | 28.84 | 28.88 | 28.50 | 28.88 | 28.88 | 3.24% | 245 |
| Jun 11, 2025 | 28.00 | 28.00 | 27.97 | 27.97 | 27.97 | 1.16% | 1,862 |
| Jun 10, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.37% | - |