SoftBank Group Corp. (LON:0R15)
London · Delayed Price · Currency is GBP · Price in JPY 15,495
+230 (1.51%)
At close: Aug 27, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 15,495.00 | 15,495.00 | 15,495.00 | 15,495.00 | 15,495.00 | 1.51% | 286 |
| Aug 26, 2025 | 15,265.00 | 15,265.00 | 15,265.00 | 15,265.00 | 15,265.00 | -6.35% | 205 |
| Aug 19, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 6.36% | 13,037 |
| Aug 14, 2025 | 14,940.00 | 15,324.86 | 14,940.00 | 15,324.86 | 15,324.86 | 4.21% | 64,455 |
| Aug 13, 2025 | 14,705.67 | 14,705.67 | 14,705.67 | 14,705.67 | 14,705.67 | -0.02% | 64,343 |
| Aug 12, 2025 | 14,708.85 | 14,708.85 | 14,708.85 | 14,708.85 | 14,708.85 | 7.57% | 64,358 |
| Aug 8, 2025 | 13,000.00 | 13,673.55 | 13,000.00 | 13,673.55 | 13,673.55 | 8.94% | 209,126 |
| Aug 7, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,551.15 | 12,551.15 | 1.60% | 209,477 |
| Aug 6, 2025 | 12,353.28 | 12,353.28 | 12,353.28 | 12,353.28 | 12,353.28 | 3.90% | 69,780 |
| Aug 5, 2025 | 11,750.00 | 11,890.00 | 11,750.00 | 11,890.00 | 11,890.00 | 2.68% | 5,603 |
| Aug 4, 2025 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | -6.47% | 106 |
| Jul 28, 2025 | 11,725.00 | 12,380.67 | 11,725.00 | 12,380.67 | 12,380.67 | 0.34% | 7,422 |
| Jul 25, 2025 | 12,338.99 | 12,338.99 | 12,338.99 | 12,338.99 | 12,338.99 | 3.43% | 9,801 |
| Jul 24, 2025 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | 0.89% | 201 |
| Jul 23, 2025 | 11,795.00 | 11,825.00 | 11,795.00 | 11,825.00 | 11,825.00 | 1.94% | 1,502 |
| Jul 22, 2025 | 11,520.00 | 11,600.00 | 11,520.00 | 11,600.00 | 11,600.00 | 3.29% | 3,401 |
| Jul 18, 2025 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | 5.69% | 632 |
| Jul 17, 2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 1.53% | 201 |
| Jul 15, 2025 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | -1.13% | 1,207 |
| Jul 7, 2025 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 1.63% | 17,826 |
| Jul 1, 2025 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 15.99% | 104 |
| Jun 23, 2025 | 8,979.00 | 8,979.00 | 8,979.00 | 8,979.00 | 8,979.00 | 3.09% | 79 |
| Jun 19, 2025 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 6.09% | 301 |
| Jun 13, 2025 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 10.11% | 25,003 |
| Jun 4, 2025 | 7,456.00 | 7,456.00 | 7,456.00 | 7,456.00 | 7,456.00 | -5.98% | 301 |
| May 29, 2025 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 5.09% | 109 |
| May 21, 2025 | 7,638.00 | 7,643.00 | 7,546.00 | 7,546.00 | 7,546.00 | -4.90% | 7,000 |
| May 14, 2025 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 3.29% | 22,015 |
| May 13, 2025 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | 3.60% | 35,000 |
| May 7, 2025 | 7,415.00 | 7,415.00 | 7,415.00 | 7,415.00 | 7,415.00 | 3.42% | 400 |
| Apr 28, 2025 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 2.14% | 400 |
| Apr 24, 2025 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 1.61% | 402 |
| Apr 23, 2025 | 6,909.00 | 6,909.00 | 6,909.00 | 6,909.00 | 6,909.00 | 2.05% | 114 |
| Apr 10, 2025 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 1.71% | 901 |
| Apr 4, 2025 | 6,656.00 | 6,656.00 | 6,656.00 | 6,656.00 | 6,656.00 | -7.19% | 18,004 |
| Apr 3, 2025 | 7,172.00 | 7,172.00 | 7,172.00 | 7,172.00 | 7,172.00 | -4.28% | 15,401 |
| Apr 1, 2025 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 0.19% | 646,000 |
| Mar 31, 2025 | 7,479.00 | 7,479.00 | 7,479.00 | 7,479.00 | 7,479.00 | -10.42% | 3,502 |
| Mar 26, 2025 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 8,327.00 | 0.65% | 16,600 |
| Mar 25, 2025 | 8,330.00 | 8,330.00 | 8,233.00 | 8,295.00 | 8,273.14 | 1.17% | 540,600 |
| Mar 24, 2025 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 8,177.40 | 3.00% | 359,057 |
| Mar 21, 2025 | 7,901.00 | 7,960.16 | 7,901.00 | 7,960.16 | 7,939.18 | 0.97% | 668,600 |
| Mar 19, 2025 | 7,884.00 | 7,884.01 | 7,807.00 | 7,884.01 | 7,863.23 | -1.70% | 4,902,400 |
| Mar 18, 2025 | 7,964.00 | 8,020.00 | 7,964.00 | 8,020.00 | 7,998.87 | 0.51% | 702,400 |
| Mar 17, 2025 | 7,979.00 | 7,979.00 | 7,979.00 | 7,979.00 | 7,957.98 | 1.82% | 600 |
| Mar 14, 2025 | 7,606.00 | 7,836.00 | 7,606.00 | 7,836.00 | 7,815.35 | 0.04% | 1,260,000 |
| Mar 13, 2025 | 7,930.99 | 7,930.99 | 7,756.00 | 7,833.00 | 7,812.36 | 0.67% | 1,130,010 |
| Mar 12, 2025 | 7,840.00 | 7,840.00 | 7,781.00 | 7,781.00 | 7,760.50 | -2.16% | 121,400 |
| Mar 7, 2025 | 7,886.00 | 7,982.00 | 7,886.00 | 7,953.00 | 7,932.04 | -2.85% | 3,301 |
| Mar 6, 2025 | 8,057.00 | 8,186.00 | 8,057.00 | 8,186.00 | 8,164.43 | 2.36% | 800,300 |