Sony Group Corporation (LON:0L83)
London · Delayed Price · Currency is GBP · Price in USD 23.43
-0.21 (-0.89%)
At close: Oct 1, 2026
LON:0L83 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.75 | 24.00 | 23.28 | 23.43 | 23.43 | -0.89% | 9,201 |
| Sep 30, 2026 | 23.97 | 24.08 | 23.36 | 23.64 | 23.64 | 0.94% | 14,228 |
| Sep 29, 2026 | 23.57 | 23.82 | 23.37 | 23.42 | 23.42 | 0.12% | 7,806 |
| Sep 28, 2026 | 23.42 | 23.55 | 23.17 | 23.39 | 23.39 | -0.29% | 30,698 |
| Sep 25, 2026 | 23.31 | 23.56 | 22.83 | 23.46 | 23.46 | 1.99% | 6,704 |
| Sep 24, 2026 | 23.27 | 23.42 | 22.85 | 23.00 | 23.00 | -1.12% | 11,057 |
| Sep 23, 2026 | 23.55 | 23.75 | 23.20 | 23.26 | 23.26 | -0.60% | 4,586 |
| Sep 22, 2026 | 23.61 | 23.93 | 23.40 | 23.40 | 23.40 | -0.88% | 8,609 |
| Sep 21, 2026 | 23.66 | 23.99 | 23.42 | 23.61 | 23.61 | 0.51% | 9,767 |
| Sep 18, 2026 | 23.62 | 23.99 | 23.20 | 23.49 | 23.49 | -1.48% | 10,055 |
| Sep 17, 2026 | 23.82 | 24.30 | 23.79 | 23.84 | 23.84 | -0.40% | 10,048 |
| Sep 16, 2026 | 24.32 | 24.32 | 23.78 | 23.94 | 23.94 | -0.21% | 5,593 |
| Sep 15, 2026 | 24.27 | 24.29 | 23.73 | 23.99 | 23.99 | -2.40% | 9,147 |
| Sep 14, 2026 | 24.13 | 24.67 | 23.40 | 24.58 | 24.58 | 3.02% | 29,772 |
| Sep 11, 2026 | 23.40 | 23.87 | 23.37 | 23.86 | 23.86 | 1.49% | 11,743 |
| Sep 10, 2026 | 23.54 | 23.69 | 23.28 | 23.51 | 23.51 | 0.17% | 28,904 |
| Sep 9, 2026 | 23.64 | 23.81 | 23.38 | 23.47 | 23.47 | -0.34% | 9,953 |
| Sep 8, 2026 | 24.10 | 25.00 | 23.38 | 23.55 | 23.55 | -4.42% | 45,544 |
| Sep 4, 2026 | 24.96 | 25.00 | 24.54 | 24.64 | 24.64 | -1.37% | 9,825 |
| Sep 3, 2026 | 24.65 | 25.01 | 24.51 | 24.98 | 24.98 | 1.09% | 15,692 |
| Sep 2, 2026 | 24.49 | 24.92 | 24.24 | 24.71 | 24.71 | -0.61% | 14,256 |
| Sep 1, 2026 | 25.25 | 25.35 | 24.73 | 24.86 | 24.86 | 0.78% | 14,157 |
| Aug 31, 2026 | 24.89 | 25.27 | 24.64 | 24.67 | 24.67 | -0.57% | 13,918 |
| Aug 28, 2026 | 24.51 | 25.02 | 24.27 | 24.81 | 24.81 | 3.73% | 30,486 |
| Aug 27, 2026 | 24.40 | 24.50 | 23.86 | 23.92 | 23.92 | -1.00% | 8,014 |
| Aug 26, 2026 | 24.48 | 24.51 | 24.07 | 24.16 | 24.16 | 0.92% | 7,024 |
| Aug 25, 2026 | 24.15 | 24.26 | 23.83 | 23.94 | 23.94 | -1.20% | 8,044 |
| Aug 24, 2026 | 24.11 | 24.34 | 24.00 | 24.23 | 24.23 | 1.38% | 8,808 |
| Aug 21, 2026 | 23.57 | 24.06 | 23.55 | 23.90 | 23.90 | 1.27% | 7,144 |
| Aug 20, 2026 | 24.01 | 24.01 | 23.49 | 23.60 | 23.60 | 0.26% | 7,365 |
| Aug 19, 2026 | 23.32 | 23.85 | 23.00 | 23.54 | 23.54 | 0.29% | 9,591 |
| Aug 18, 2026 | 23.50 | 23.62 | 23.14 | 23.47 | 23.47 | -0.55% | 6,768 |
| Aug 17, 2026 | 24.43 | 24.59 | 23.59 | 23.60 | 23.60 | -2.60% | 12,902 |
| Aug 14, 2026 | 23.55 | 24.66 | 23.40 | 24.23 | 24.23 | 3.46% | 25,699 |
| Aug 13, 2026 | 23.32 | 23.48 | 23.00 | 23.42 | 23.42 | -0.26% | 11,967 |
| Aug 12, 2026 | 23.47 | 23.82 | 23.35 | 23.48 | 23.48 | -0.55% | 15,710 |
| Aug 11, 2026 | 23.50 | 23.93 | 23.50 | 23.61 | 23.61 | -0.88% | 13,085 |
| Aug 10, 2026 | 23.44 | 23.93 | 23.07 | 23.82 | 23.82 | 1.79% | 19,923 |
| Aug 7, 2026 | 23.39 | 23.65 | 23.15 | 23.40 | 23.40 | 1.61% | 13,967 |
| Aug 6, 2026 | 22.96 | 23.10 | 22.76 | 23.03 | 23.03 | 2.36% | 50,129 |
| Aug 5, 2026 | 22.96 | 23.02 | 22.20 | 22.50 | 22.50 | 0.22% | 11,979 |
| Aug 4, 2026 | 22.48 | 22.86 | 22.24 | 22.45 | 22.45 | -0.97% | 34,863 |
| Aug 3, 2026 | 22.70 | 23.30 | 22.50 | 22.67 | 22.67 | -2.11% | 47,109 |
| Jul 31, 2026 | 23.03 | 24.50 | 22.65 | 23.16 | 23.16 | 1.71% | 31,964 |
| Jul 30, 2026 | 23.10 | 23.59 | 22.76 | 22.77 | 22.77 | -2.75% | 24,196 |
| Jul 29, 2026 | 23.25 | 23.46 | 22.31 | 23.41 | 23.41 | 3.41% | 39,980 |
| Jul 28, 2026 | 21.84 | 22.72 | 21.77 | 22.64 | 22.64 | 1.89% | 32,107 |
| Jul 27, 2026 | 21.60 | 22.41 | 21.07 | 22.22 | 22.22 | 5.36% | 53,141 |
| Jul 24, 2026 | 20.81 | 21.15 | 20.50 | 21.09 | 21.09 | 1.98% | 27,827 |
| Jul 23, 2026 | 21.02 | 21.19 | 20.58 | 20.68 | 20.68 | -1.57% | 8,912 |