Sony Group Corporation (LON:0L83)
London · Delayed Price · Currency is GBP · Price in USD 28.11
+0.31 (1.12%)
At close: Aug 28, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.63 | 27.78 | 27.44 | 27.60 | 27.60 | -1.83% | 4,271 |
| 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 |
| Jul 24, 2025 | 25.34 | 26.02 | 25.34 | 25.47 | 25.47 | 0.87% | 6,775 |
| Jul 23, 2025 | 24.96 | 25.64 | 24.96 | 25.25 | 25.25 | 4.86% | 10,179 |
| Jul 22, 2025 | 24.11 | 24.16 | 24.05 | 24.08 | 24.08 | -0.33% | 1,150 |
| Jul 21, 2025 | 24.05 | 24.21 | 23.98 | 24.16 | 24.16 | 1.02% | 4,482 |
| Jul 18, 2025 | 24.11 | 24.14 | 23.89 | 23.92 | 23.92 | -1.90% | 3,627 |
| Jul 17, 2025 | 24.80 | 24.80 | 24.23 | 24.38 | 24.38 | 1.84% | 5,535 |
| Jul 16, 2025 | 23.81 | 23.97 | 23.78 | 23.94 | 23.94 | -0.70% | 6,410 |
| Jul 15, 2025 | 24.30 | 24.44 | 24.04 | 24.11 | 24.11 | -1.24% | 6,083 |
| Jul 14, 2025 | 24.51 | 24.51 | 24.27 | 24.41 | 24.41 | -0.28% | 4,942 |
| Jul 11, 2025 | 24.50 | 24.50 | 24.32 | 24.48 | 24.48 | -0.73% | 4,296 |
| Jul 10, 2025 | 24.58 | 24.84 | 24.58 | 24.66 | 24.66 | -1.99% | 7,125 |
| Jul 9, 2025 | 25.13 | 25.18 | 25.00 | 25.16 | 25.16 | -0.51% | 2,466 |
| Jul 8, 2025 | 25.23 | 25.31 | 25.14 | 25.29 | 25.29 | -0.01% | 4,501 |
| Jul 7, 2025 | 25.25 | 25.53 | 25.25 | 25.29 | 25.29 | -1.15% | 3,733 |
| Jul 3, 2025 | 25.50 | 25.64 | 25.36 | 25.59 | 25.59 | -0.13% | 2,929 |
| Jul 2, 2025 | 25.47 | 25.64 | 25.47 | 25.62 | 25.62 | 0.18% | 3,989 |
| Jul 1, 2025 | 25.69 | 25.69 | 25.16 | 25.57 | 25.57 | -1.60% | 9,189 |
| Jun 30, 2025 | 25.93 | 26.05 | 25.66 | 25.99 | 25.99 | -0.84% | 14,325 |
| Jun 27, 2025 | 26.26 | 26.42 | 26.18 | 26.21 | 26.21 | 2.42% | 7,983 |
| Jun 26, 2025 | 25.00 | 25.59 | 25.00 | 25.59 | 25.59 | 2.73% | 10,622 |
| Jun 25, 2025 | 24.99 | 25.03 | 24.91 | 24.91 | 24.91 | -0.26% | 9,381 |
| Jun 24, 2025 | 24.79 | 25.00 | 24.67 | 24.98 | 24.98 | 2.52% | 5,920 |
| Jun 23, 2025 | 23.96 | 24.39 | 23.90 | 24.36 | 24.36 | -1.59% | 5,471 |
| Jun 20, 2025 | 25.11 | 25.11 | 24.69 | 24.76 | 24.76 | -4.67% | 19,390 |