Sony Group Corporation (LON:0L83)
London · Delayed Price · Currency is GBP · Price in USD 28.07
-0.68 (-2.36%)
At close: Oct 2, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.71 | 28.99 | 28.68 | 28.99 | 28.99 | 3.27% | 3,767 |
| Oct 2, 2025 | 28.07 | 28.19 | 27.80 | 28.07 | 28.07 | -2.36% | 9,593 |
| Oct 1, 2025 | 28.50 | 28.99 | 28.50 | 28.75 | 28.75 | 0.30% | 41,188 |
| Sep 30, 2025 | 28.68 | 28.77 | 28.55 | 28.67 | 28.67 | -1.42% | 3,523 |
| Sep 29, 2025 | 28.99 | 29.13 | 28.90 | 29.08 | 29.08 | -1.92% | 9,504 |
| Sep 26, 2025 | 29.63 | 29.77 | 29.53 | 29.65 | 29.65 | -0.24% | 1,962 |
| Sep 25, 2025 | 30.00 | 30.03 | 29.47 | 29.72 | 29.72 | 1.36% | 13,756 |
| Sep 24, 2025 | 28.81 | 29.39 | 28.69 | 29.32 | 29.32 | -1.51% | 6,371 |
| Sep 23, 2025 | 29.95 | 29.95 | 29.65 | 29.77 | 29.77 | 0.27% | 8,717 |
| Sep 22, 2025 | 29.65 | 29.70 | 29.49 | 29.69 | 29.69 | 0.95% | 7,163 |
| Sep 19, 2025 | 29.75 | 30.10 | 29.19 | 29.41 | 29.41 | -2.23% | 7,472 |
| Sep 18, 2025 | 30.01 | 30.26 | 29.84 | 30.08 | 30.08 | 2.77% | 9,476 |
| Sep 17, 2025 | 29.02 | 29.49 | 29.02 | 29.27 | 29.27 | 1.56% | 3,479 |
| Sep 16, 2025 | 28.63 | 28.96 | 28.54 | 28.82 | 28.82 | -1.54% | 8,375 |
| Sep 15, 2025 | 29.36 | 29.43 | 29.22 | 29.27 | 29.27 | -0.21% | 3,690 |
| Sep 12, 2025 | 29.46 | 29.47 | 28.97 | 29.33 | 29.33 | 0.72% | 3,731 |
| Sep 11, 2025 | 28.69 | 29.16 | 28.69 | 29.12 | 29.12 | 1.68% | 8,788 |
| Sep 10, 2025 | 29.00 | 29.00 | 28.64 | 28.64 | 28.64 | -0.41% | 4,355 |
| Sep 9, 2025 | 28.63 | 28.89 | 28.58 | 28.76 | 28.76 | 0.74% | 9,948 |
| Sep 8, 2025 | 28.62 | 28.67 | 28.27 | 28.55 | 28.55 | 3.82% | 5,756 |
| Sep 5, 2025 | 27.62 | 27.83 | 27.20 | 27.50 | 27.50 | -1.15% | 5,270 |
| Sep 4, 2025 | 27.62 | 27.83 | 27.52 | 27.82 | 27.82 | 3.30% | 8,976 |
| Sep 3, 2025 | 26.59 | 27.09 | 26.59 | 26.93 | 26.93 | -0.14% | 3,824 |
| Sep 2, 2025 | 27.31 | 27.31 | 26.58 | 26.97 | 26.97 | -2.16% | 8,613 |
| Aug 29, 2025 | 27.63 | 27.78 | 27.44 | 27.57 | 27.57 | -1.94% | 4,948 |
| Aug 28, 2025 | 28.09 | 28.15 | 28.04 | 28.11 | 28.11 | 1.12% | 4,455 |
| Aug 27, 2025 | 27.60 | 27.80 | 27.53 | 27.80 | 27.80 | -0.22% | 1,962 |
| Aug 26, 2025 | 27.64 | 27.94 | 27.63 | 27.86 | 27.86 | -1.18% | 2,604 |
| Aug 25, 2025 | 28.88 | 28.88 | 28.00 | 28.20 | 28.20 | -1.63% | 4,525 |
| Aug 22, 2025 | 28.31 | 28.69 | 28.31 | 28.66 | 28.66 | 3.62% | 4,737 |
| Aug 21, 2025 | 27.76 | 27.80 | 27.56 | 27.66 | 27.66 | -1.68% | 5,380 |
| Aug 20, 2025 | 27.92 | 28.14 | 27.90 | 28.13 | 28.13 | -0.39% | 8,604 |
| Aug 19, 2025 | 28.37 | 28.44 | 28.24 | 28.24 | 28.24 | -0.20% | 2,875 |
| Aug 18, 2025 | 29.00 | 29.78 | 28.22 | 28.30 | 28.30 | -1.67% | 13,441 |
| Aug 15, 2025 | 28.15 | 29.17 | 28.15 | 28.78 | 28.78 | 3.84% | 20,499 |
| Aug 14, 2025 | 27.70 | 27.80 | 27.55 | 27.72 | 27.72 | -0.84% | 3,006 |
| Aug 13, 2025 | 28.03 | 28.13 | 27.76 | 27.95 | 27.95 | 2.83% | 6,654 |
| Aug 12, 2025 | 27.20 | 27.27 | 26.95 | 27.18 | 27.18 | -0.40% | 2,252 |
| Aug 11, 2025 | 26.80 | 27.38 | 26.80 | 27.29 | 27.29 | 0.21% | 4,502 |
| Aug 8, 2025 | 27.20 | 27.29 | 26.92 | 27.23 | 27.23 | 5.04% | 16,127 |
| Aug 7, 2025 | 25.72 | 26.69 | 25.21 | 25.93 | 25.93 | 4.00% | 14,998 |
| Aug 6, 2025 | 25.03 | 25.08 | 24.84 | 24.93 | 24.93 | 1.42% | 4,374 |
| Aug 5, 2025 | 24.69 | 24.69 | 24.41 | 24.58 | 24.58 | -0.52% | 2,467 |
| Aug 4, 2025 | 24.34 | 24.72 | 24.34 | 24.71 | 24.71 | 1.80% | 4,459 |
| Aug 1, 2025 | 24.36 | 24.40 | 24.18 | 24.27 | 24.27 | 0.09% | 2,406 |
| Jul 31, 2025 | 24.41 | 24.78 | 24.25 | 24.25 | 24.25 | -0.16% | 4,644 |
| Jul 30, 2025 | 24.42 | 24.42 | 24.24 | 24.29 | 24.29 | 0.63% | 3,812 |
| Jul 29, 2025 | 24.70 | 24.70 | 24.13 | 24.14 | 24.14 | -0.82% | 6,309 |
| Jul 28, 2025 | 24.97 | 25.01 | 24.31 | 24.34 | 24.34 | -2.01% | 7,917 |
| Jul 25, 2025 | 25.02 | 25.03 | 24.79 | 24.84 | 24.84 | -2.48% | 4,424 |