Sony Group Corporation (LON:0L83)
London · Delayed Price · Currency is GBP · Price in USD 27.54
-0.79 (-2.79%)
At close: Nov 7, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.54 | 28.11 | 27.35 | 27.54 | 27.54 | -2.79% | 10,022 |
| Nov 6, 2025 | 28.20 | 28.47 | 28.08 | 28.33 | 28.33 | 1.00% | 7,380 |
| Nov 5, 2025 | 27.95 | 28.12 | 27.61 | 28.05 | 28.05 | 0.68% | 7,288 |
| Nov 4, 2025 | 27.93 | 27.96 | 27.68 | 27.86 | 27.86 | -0.21% | 14,606 |
| Nov 3, 2025 | 28.01 | 28.50 | 27.80 | 27.92 | 27.92 | -0.04% | 15,007 |
| Oct 31, 2025 | 28.20 | 28.81 | 27.82 | 27.93 | 27.93 | 0.58% | 6,470 |
| Oct 30, 2025 | 28.41 | 28.47 | 27.55 | 27.77 | 27.77 | -1.59% | 9,366 |
| Oct 29, 2025 | 28.54 | 28.60 | 28.09 | 28.22 | 28.22 | -2.76% | 25,253 |
| Oct 28, 2025 | 28.55 | 29.03 | 28.55 | 29.02 | 29.02 | 1.08% | 12,960 |
| Oct 27, 2025 | 28.90 | 28.90 | 28.68 | 28.71 | 28.71 | 0.03% | 7,283 |
| Oct 24, 2025 | 28.75 | 28.86 | 28.60 | 28.70 | 28.70 | 0.02% | 3,156 |
| Oct 23, 2025 | 28.76 | 28.89 | 28.60 | 28.70 | 28.70 | 0.29% | 4,917 |
| Oct 22, 2025 | 28.99 | 28.99 | 28.56 | 28.61 | 28.61 | -1.75% | 3,380 |
| Oct 21, 2025 | 29.19 | 29.22 | 28.99 | 29.12 | 29.12 | -0.41% | 4,319 |
| Oct 20, 2025 | 29.10 | 29.44 | 29.10 | 29.24 | 29.24 | 1.01% | 7,872 |
| Oct 17, 2025 | 28.91 | 29.00 | 28.31 | 28.95 | 28.95 | 1.61% | 4,610 |
| Oct 16, 2025 | 28.88 | 28.88 | 28.42 | 28.49 | 28.49 | -1.21% | 2,862 |
| Oct 15, 2025 | 28.97 | 29.07 | 28.70 | 28.84 | 28.84 | -0.35% | 4,883 |
| Oct 14, 2025 | 28.36 | 28.95 | 28.00 | 28.94 | 28.94 | 0.25% | 7,956 |
| Oct 13, 2025 | 28.30 | 30.00 | 28.30 | 28.87 | 28.87 | 2.12% | 11,087 |
| Oct 10, 2025 | 29.50 | 29.50 | 28.01 | 28.27 | 28.27 | -4.88% | 10,311 |
| Oct 9, 2025 | 30.27 | 30.49 | 29.70 | 29.72 | 29.72 | -0.44% | 11,881 |
| Oct 8, 2025 | 29.98 | 29.99 | 29.79 | 29.85 | 29.85 | 0.30% | 3,333 |
| Oct 7, 2025 | 29.56 | 30.00 | 29.54 | 29.76 | 29.76 | -1.16% | 6,310 |
| Oct 6, 2025 | 29.25 | 30.19 | 29.00 | 30.11 | 30.11 | 3.86% | 12,401 |
| 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 | 28.70 | -0.24% | 1,962 |
| Sep 25, 2025 | 30.00 | 30.03 | 29.47 | 29.72 | 28.77 | 1.36% | 13,756 |
| Sep 24, 2025 | 28.81 | 29.39 | 28.69 | 29.32 | 28.38 | -1.51% | 6,371 |
| Sep 23, 2025 | 29.95 | 29.95 | 29.65 | 29.77 | 28.82 | 0.27% | 8,717 |
| Sep 22, 2025 | 29.65 | 29.70 | 29.49 | 29.69 | 28.74 | 0.95% | 7,163 |
| Sep 19, 2025 | 29.75 | 30.10 | 29.19 | 29.41 | 28.47 | -2.23% | 7,472 |
| Sep 18, 2025 | 30.01 | 30.26 | 29.84 | 30.08 | 29.12 | 2.77% | 9,476 |
| Sep 17, 2025 | 29.02 | 29.49 | 29.02 | 29.27 | 28.33 | 1.56% | 3,479 |
| Sep 16, 2025 | 28.63 | 28.96 | 28.54 | 28.82 | 27.90 | -1.54% | 8,375 |
| Sep 15, 2025 | 29.36 | 29.43 | 29.22 | 29.27 | 28.33 | -0.21% | 3,690 |
| Sep 12, 2025 | 29.46 | 29.47 | 28.97 | 29.33 | 28.39 | 0.72% | 3,731 |
| Sep 11, 2025 | 28.69 | 29.16 | 28.69 | 29.12 | 28.19 | 1.68% | 8,788 |
| Sep 10, 2025 | 29.00 | 29.00 | 28.64 | 28.64 | 27.72 | -0.41% | 4,355 |
| Sep 9, 2025 | 28.63 | 28.89 | 28.58 | 28.76 | 27.84 | 0.74% | 9,948 |
| Sep 8, 2025 | 28.62 | 28.67 | 28.27 | 28.55 | 27.63 | 3.82% | 5,756 |
| Sep 5, 2025 | 27.62 | 27.83 | 27.20 | 27.50 | 26.62 | -1.15% | 5,270 |
| Sep 4, 2025 | 27.62 | 27.83 | 27.52 | 27.82 | 26.93 | 3.30% | 8,976 |
| Sep 3, 2025 | 26.59 | 27.09 | 26.59 | 26.93 | 26.07 | -0.14% | 3,824 |
| Sep 2, 2025 | 27.31 | 27.31 | 26.58 | 26.97 | 26.11 | -2.16% | 8,613 |
| Aug 29, 2025 | 27.63 | 27.78 | 27.44 | 27.57 | 26.68 | -1.94% | 4,948 |