SoftBank Group Corp. (LON:0R15)
London · Delayed Price · Currency is GBP · Price in JPY 20,610
-640 (-3.01%)
At close: Oct 8, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | -3.01% | 2,909 |
| Oct 7, 2025 | 21,030.00 | 21,250.00 | 21,030.00 | 21,250.00 | 21,250.00 | 2.16% | 16,132 |
| Oct 6, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 6.12% | 847 |
| Oct 3, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 6.06% | 116 |
| Oct 1, 2025 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | -2.94% | 5,051 |
| Sep 29, 2025 | 18,880.00 | 19,040.00 | 18,880.00 | 19,040.00 | 19,040.00 | 1.03% | 608 |
| Sep 26, 2025 | 18,845.00 | 18,845.00 | 18,845.00 | 18,845.00 | 18,823.00 | 1.32% | 426 |
| Sep 24, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,578.29 | 2.31% | 11,070 |
| Sep 22, 2025 | 18,180.00 | 18,180.00 | 18,180.00 | 18,180.00 | 18,158.78 | 0.44% | 6,061 |
| Sep 17, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,078.87 | 15.80% | 110 |
| Sep 9, 2025 | 15,630.00 | 15,630.00 | 15,630.00 | 15,630.00 | 15,611.75 | 0.32% | 161 |
| Sep 5, 2025 | 15,580.00 | 15,580.00 | 15,580.00 | 15,580.00 | 15,561.81 | -2.07% | 1,914 |
| Aug 29, 2025 | 15,910.00 | 15,910.00 | 15,910.00 | 15,910.00 | 15,891.43 | 2.68% | 8,906 |
| Aug 27, 2025 | 15,495.00 | 15,495.00 | 15,495.00 | 15,495.00 | 15,476.91 | 1.51% | 286 |
| Aug 26, 2025 | 15,265.00 | 15,265.00 | 15,265.00 | 15,265.00 | 15,247.18 | -6.35% | 205 |
| Aug 19, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,280.97 | 6.36% | 13,037 |
| Aug 14, 2025 | 14,940.00 | 15,324.86 | 14,940.00 | 15,324.86 | 15,306.97 | 4.21% | 64,455 |
| Aug 13, 2025 | 14,705.67 | 14,705.67 | 14,705.67 | 14,705.67 | 14,688.50 | -0.02% | 64,343 |
| Aug 12, 2025 | 14,708.85 | 14,708.85 | 14,708.85 | 14,708.85 | 14,691.68 | 7.57% | 64,358 |
| Aug 8, 2025 | 13,000.00 | 13,673.55 | 13,000.00 | 13,673.55 | 13,657.59 | 8.94% | 209,126 |
| Aug 7, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,551.15 | 12,536.50 | 1.60% | 209,477 |
| Aug 6, 2025 | 12,353.28 | 12,353.28 | 12,353.28 | 12,353.28 | 12,338.86 | 3.90% | 69,780 |
| Aug 5, 2025 | 11,750.00 | 11,890.00 | 11,750.00 | 11,890.00 | 11,876.12 | 2.68% | 5,603 |
| Aug 4, 2025 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,566.48 | -6.47% | 106 |
| Jul 28, 2025 | 11,725.00 | 12,380.67 | 11,725.00 | 12,380.67 | 12,366.22 | 0.34% | 7,422 |
| Jul 25, 2025 | 12,338.99 | 12,338.99 | 12,338.99 | 12,338.99 | 12,324.59 | 3.43% | 9,801 |
| Jul 24, 2025 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | 11,916.07 | 0.89% | 201 |
| Jul 23, 2025 | 11,795.00 | 11,825.00 | 11,795.00 | 11,825.00 | 11,811.20 | 1.94% | 1,502 |
| Jul 22, 2025 | 11,520.00 | 11,600.00 | 11,520.00 | 11,600.00 | 11,586.46 | 3.29% | 3,401 |
| Jul 18, 2025 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | 11,216.89 | 5.69% | 632 |
| Jul 17, 2025 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,612.60 | 1.53% | 201 |
| Jul 15, 2025 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 10,452.78 | -1.13% | 1,207 |
| Jul 7, 2025 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 10,572.64 | 1.63% | 17,826 |
| Jul 1, 2025 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 10,402.84 | 15.99% | 104 |
| Jun 23, 2025 | 8,979.00 | 8,979.00 | 8,979.00 | 8,979.00 | 8,968.52 | 3.09% | 79 |
| Jun 19, 2025 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,699.83 | 6.09% | 301 |
| Jun 13, 2025 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 8,200.42 | 10.11% | 25,003 |
| Jun 4, 2025 | 7,456.00 | 7,456.00 | 7,456.00 | 7,456.00 | 7,447.30 | -5.98% | 301 |
| May 29, 2025 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,920.74 | 5.09% | 109 |
| May 21, 2025 | 7,638.00 | 7,643.00 | 7,546.00 | 7,546.00 | 7,537.19 | -4.90% | 7,000 |
| May 14, 2025 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 7,925.74 | 3.29% | 22,015 |
| May 13, 2025 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | 7,673.03 | 3.60% | 35,000 |
| May 7, 2025 | 7,415.00 | 7,415.00 | 7,415.00 | 7,415.00 | 7,406.34 | 3.42% | 400 |
| Apr 28, 2025 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,161.63 | 2.14% | 400 |
| Apr 24, 2025 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,011.81 | 1.61% | 402 |
| Apr 23, 2025 | 6,909.00 | 6,909.00 | 6,909.00 | 6,909.00 | 6,900.93 | 2.05% | 114 |