Sony Group Corporation (LON:0L83)
London · Delayed Price · Currency is GBP · Price in USD 21.89
-0.34 (-1.55%)
At close: Feb 20, 2026
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.98 | 22.09 | 21.38 | 21.89 | 21.89 | -1.55% | 29,006 |
| Feb 19, 2026 | 22.02 | 22.50 | 22.02 | 22.23 | 22.23 | -1.41% | 6,087 |
| Feb 18, 2026 | 22.61 | 22.90 | 22.50 | 22.55 | 22.55 | -1.36% | 5,101 |
| Feb 17, 2026 | 22.82 | 22.96 | 22.51 | 22.86 | 22.86 | -1.68% | 17,424 |
| Feb 13, 2026 | 23.20 | 23.48 | 23.16 | 23.25 | 23.25 | 2.42% | 48,410 |
| Feb 12, 2026 | 23.61 | 23.70 | 22.69 | 22.70 | 22.70 | -0.79% | 45,439 |
| Feb 11, 2026 | 22.88 | 23.41 | 22.67 | 22.88 | 22.88 | -0.29% | 18,718 |
| Feb 10, 2026 | 22.85 | 23.21 | 22.49 | 22.95 | 22.95 | 3.56% | 30,972 |
| Feb 9, 2026 | 22.24 | 22.44 | 21.94 | 22.16 | 22.16 | -0.07% | 58,221 |
| Feb 6, 2026 | 22.58 | 22.92 | 21.49 | 22.18 | 22.18 | 3.67% | 42,368 |
| Feb 5, 2026 | 21.32 | 22.74 | 20.74 | 21.39 | 21.39 | -2.29% | 11,089 |
| Feb 4, 2026 | 21.60 | 22.11 | 21.36 | 21.89 | 21.89 | -0.18% | 12,669 |
| Feb 3, 2026 | 22.48 | 22.80 | 21.91 | 21.93 | 21.93 | -0.91% | 12,733 |
| Feb 2, 2026 | 22.34 | 22.44 | 21.84 | 22.13 | 22.13 | 0.82% | 11,520 |
| Jan 30, 2026 | 22.36 | 22.54 | 21.80 | 21.95 | 21.95 | -1.48% | 25,470 |
| Jan 29, 2026 | 22.01 | 22.55 | 22.00 | 22.28 | 22.28 | -0.23% | 9,525 |
| Jan 28, 2026 | 22.50 | 22.50 | 22.14 | 22.33 | 22.33 | -1.28% | 120,734 |
| Jan 27, 2026 | 22.82 | 22.82 | 22.44 | 22.62 | 22.62 | -1.57% | 17,410 |
| Jan 26, 2026 | 23.14 | 23.14 | 22.96 | 22.98 | 22.98 | -0.07% | 12,074 |
| Jan 23, 2026 | 22.85 | 23.00 | 22.74 | 23.00 | 23.00 | 0.20% | 31,101 |
| Jan 22, 2026 | 23.14 | 23.22 | 22.90 | 22.95 | 22.95 | -2.60% | 63,839 |
| Jan 21, 2026 | 23.50 | 23.71 | 23.44 | 23.56 | 23.56 | -0.46% | 70,565 |
| Jan 20, 2026 | 23.77 | 23.94 | 23.49 | 23.67 | 23.67 | -1.28% | 13,852 |
| Jan 16, 2026 | 24.30 | 24.34 | 23.98 | 23.98 | 23.98 | -0.91% | 61,040 |
| Jan 15, 2026 | 24.64 | 24.70 | 24.09 | 24.20 | 24.20 | 0.57% | 19,291 |
| Jan 14, 2026 | 24.50 | 24.50 | 24.02 | 24.06 | 24.06 | -1.47% | 14,232 |
| Jan 13, 2026 | 24.59 | 24.75 | 24.26 | 24.42 | 24.42 | -3.05% | 13,111 |
| Jan 12, 2026 | 25.00 | 25.34 | 25.00 | 25.19 | 25.19 | 0.80% | 10,524 |
| Jan 9, 2026 | 25.00 | 25.15 | 24.65 | 24.99 | 24.99 | -1.15% | 28,728 |
| Jan 8, 2026 | 25.10 | 25.29 | 25.07 | 25.28 | 25.28 | 0.55% | 6,505 |
| Jan 7, 2026 | 25.25 | 25.67 | 25.13 | 25.14 | 25.14 | -2.25% | 7,471 |
| Jan 6, 2026 | 26.02 | 26.07 | 25.60 | 25.72 | 25.72 | -0.62% | 19,933 |
| Jan 5, 2026 | 25.94 | 26.16 | 25.85 | 25.88 | 25.88 | 0.50% | 8,869 |
| Jan 2, 2026 | 26.50 | 26.50 | 25.68 | 25.75 | 25.75 | 0.19% | 4,488 |
| Dec 31, 2025 | 25.65 | 25.70 | 25.51 | 25.70 | 25.70 | -0.35% | 8,523 |
| Dec 30, 2025 | 25.89 | 25.99 | 25.75 | 25.79 | 25.79 | 0.30% | 5,265 |
| Dec 29, 2025 | 25.87 | 25.87 | 25.67 | 25.71 | 25.71 | 0.04% | 8,220 |
| Dec 24, 2025 | 25.78 | 25.81 | 25.49 | 25.70 | 25.70 | -0.23% | 2,231 |
| Dec 23, 2025 | 25.51 | 26.03 | 25.51 | 25.76 | 25.76 | 2.10% | 9,063 |
| Dec 22, 2025 | 25.30 | 25.38 | 25.10 | 25.23 | 25.23 | -1.07% | 49,024 |
| Dec 19, 2025 | 25.67 | 25.74 | 25.46 | 25.50 | 25.50 | -1.84% | 47,219 |
| Dec 18, 2025 | 26.17 | 26.23 | 25.90 | 25.98 | 25.98 | -0.07% | 44,093 |
| Dec 17, 2025 | 26.11 | 26.25 | 25.98 | 26.00 | 26.00 | -1.59% | 93,418 |
| Dec 16, 2025 | 26.42 | 26.71 | 26.30 | 26.42 | 26.41 | -1.05% | 65,676 |
| Dec 15, 2025 | 26.88 | 26.89 | 26.64 | 26.70 | 26.69 | -0.52% | 91,117 |
| Dec 12, 2025 | 26.96 | 26.96 | 26.60 | 26.84 | 26.84 | -0.17% | 96,345 |
| Dec 11, 2025 | 26.67 | 26.92 | 26.34 | 26.88 | 26.88 | -0.22% | 96,857 |
| Dec 10, 2025 | 27.07 | 27.07 | 26.74 | 26.94 | 26.94 | -2.74% | 72,250 |
| Dec 9, 2025 | 27.86 | 27.86 | 27.66 | 27.70 | 27.70 | 0.58% | 2,572 |
| Dec 8, 2025 | 27.75 | 27.91 | 27.54 | 27.54 | 27.54 | -1.80% | 20,591 |