SoftBank Group Corp. (LON:0R15)
London · Delayed Price · Currency is GBP · Price in JPY 5,284.00
-216.00 (-3.93%)
Aug 21, 2026, 6:39 AM GMT
LON:0R15 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,287.00 | 5,293.00 | 5,284.00 | 5,284.00 | - | -2.51% | 228 |
| Aug 20, 2026 | 5,263.00 | 5,487.00 | 5,252.00 | 5,420.00 | 5,420.00 | 3.73% | 481 |
| Aug 19, 2026 | 5,258.00 | 5,258.00 | 5,225.00 | 5,225.00 | 5,225.00 | -10.01% | 297 |
| Aug 18, 2026 | 6,038.00 | 6,126.00 | 5,806.00 | 5,806.00 | 5,806.00 | -1.01% | 6,262 |
| Aug 17, 2026 | 5,750.00 | 5,865.00 | 5,750.00 | 5,865.00 | 5,865.00 | 2.20% | 4,860 |
| Aug 14, 2026 | 5,767.00 | 5,767.00 | 5,739.00 | 5,739.00 | 5,739.00 | 2.94% | 1,805 |
| Aug 13, 2026 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 1.00% | 1,332 |
| Aug 12, 2026 | 5,484.00 | 5,520.00 | 5,484.00 | 5,520.00 | 5,520.00 | -1.29% | 4,519 |
| Aug 7, 2026 | 5,557.00 | 5,592.00 | 5,557.00 | 5,592.00 | 5,592.00 | -2.92% | 856 |
| Aug 6, 2026 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | -3.24% | 2,129 |
| Aug 5, 2026 | 5,628.00 | 5,953.00 | 5,628.00 | 5,953.00 | 5,953.00 | 10.38% | 5,594 |
| Aug 3, 2026 | 5,418.00 | 5,418.00 | 5,393.00 | 5,393.00 | 5,393.00 | 2.61% | 5,160 |
| Jul 31, 2026 | 5,303.00 | 5,305.00 | 5,256.00 | 5,256.00 | 5,256.00 | 10.86% | 4,845 |
| Jul 29, 2026 | 4,700.00 | 5,083.00 | 4,676.00 | 4,741.00 | 4,741.00 | -5.99% | 7,711 |
| Jul 28, 2026 | 5,000.00 | 5,119.00 | 4,984.00 | 5,043.00 | 5,043.00 | -6.02% | 4,379 |
| Jul 27, 2026 | 5,305.00 | 5,366.00 | 5,305.00 | 5,366.00 | 5,366.00 | -2.44% | 70,230 |
| Jul 24, 2026 | 5,472.00 | 5,500.00 | 5,471.00 | 5,500.00 | 5,500.00 | -3.56% | 2,428 |
| Jul 22, 2026 | 5,770.00 | 5,770.00 | 5,703.00 | 5,703.00 | 5,703.00 | -0.83% | 1,247 |
| Jul 21, 2026 | 5,670.00 | 5,751.00 | 5,669.00 | 5,751.00 | 5,751.00 | 6.11% | 2,101 |
| Jul 17, 2026 | 5,275.00 | 5,442.00 | 5,262.00 | 5,420.00 | 5,420.00 | -9.08% | 2,743 |
| Jul 16, 2026 | 6,123.00 | 6,123.00 | 5,910.00 | 5,961.00 | 5,961.00 | -5.77% | 2,056 |
| Jul 15, 2026 | 6,400.00 | 6,400.00 | 6,326.00 | 6,326.00 | 6,326.00 | -2.69% | 241 |
| Jul 14, 2026 | 6,520.00 | 6,520.00 | 6,501.00 | 6,501.00 | 6,501.00 | 2.57% | 482 |
| Jul 13, 2026 | 6,295.00 | 6,343.00 | 6,295.00 | 6,338.00 | 6,338.00 | -0.50% | 104 |
| Jul 10, 2026 | 6,341.50 | 6,434.00 | 6,341.50 | 6,370.00 | 6,370.00 | 10.65% | 4,079 |
| Jul 9, 2026 | 5,765.00 | 5,781.00 | 5,757.00 | 5,757.00 | 5,757.00 | -0.10% | 4,089 |
| Jul 8, 2026 | 5,571.00 | 5,858.00 | 5,571.00 | 5,763.00 | 5,763.00 | -0.40% | 4,145 |
| Jul 7, 2026 | 5,756.00 | 5,786.00 | 5,698.00 | 5,786.00 | 5,786.00 | -2.80% | 698 |
| Jul 6, 2026 | 5,925.00 | 5,967.00 | 5,925.00 | 5,952.50 | 5,952.50 | -3.51% | 760 |
| Jul 3, 2026 | 6,044.00 | 6,169.00 | 6,034.00 | 6,169.00 | 6,169.00 | 0.64% | 1,737 |
| Jul 2, 2026 | 5,757.00 | 6,210.00 | 5,757.00 | 6,130.00 | 6,130.00 | 0.67% | 133,618 |
| Jul 1, 2026 | 6,089.00 | 6,089.00 | 6,089.00 | 6,089.00 | 6,089.00 | 2.11% | 526 |
| Jun 30, 2026 | 5,992.00 | 6,016.00 | 5,963.00 | 5,963.00 | 5,963.00 | 1.17% | 3,603 |
| Jun 29, 2026 | 5,842.00 | 5,898.00 | 5,842.00 | 5,894.00 | 5,894.00 | -5.33% | 15,079 |
| Jun 26, 2026 | 6,141.00 | 6,226.00 | 6,141.00 | 6,226.00 | 6,226.00 | -12.53% | 3,682 |
| Jun 25, 2026 | 6,797.00 | 7,135.00 | 6,797.00 | 7,118.00 | 7,118.00 | 8.01% | 982 |
| Jun 24, 2026 | 6,521.00 | 6,626.00 | 6,483.00 | 6,590.00 | 6,590.00 | 1.35% | 1,428 |
| Jun 23, 2026 | 6,607.00 | 6,607.00 | 6,502.00 | 6,502.00 | 6,502.00 | -10.28% | 806 |
| Jun 22, 2026 | 7,251.00 | 7,295.00 | 7,244.00 | 7,247.00 | 7,247.00 | -0.32% | 892 |
| Jun 19, 2026 | 7,160.00 | 7,270.00 | 7,147.00 | 7,270.00 | 7,270.00 | 1.13% | 55,302 |
| Jun 18, 2026 | 7,189.00 | 7,189.00 | 7,189.00 | 7,189.00 | 7,189.00 | 4.49% | 3,593 |
| Jun 17, 2026 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | -3.13% | 1,522 |
| Jun 16, 2026 | 7,150.00 | 7,150.00 | 7,102.00 | 7,102.00 | 7,102.00 | 9.73% | 5,333 |
| Jun 12, 2026 | 6,472.00 | 6,472.00 | 6,472.00 | 6,472.00 | 6,472.00 | 6.69% | 19,677 |
| Jun 11, 2026 | 6,066.00 | 6,066.00 | 6,066.00 | 6,066.00 | 6,066.00 | -13.93% | 11,107 |
| Jun 9, 2026 | 7,150.00 | 7,150.00 | 7,048.00 | 7,048.00 | 7,048.00 | -5.09% | 1,663 |
| Jun 5, 2026 | 7,140.00 | 7,426.00 | 7,140.00 | 7,426.00 | 7,426.00 | -11.33% | 4,839 |
| Jun 3, 2026 | 8,315.00 | 8,375.00 | 8,315.00 | 8,375.00 | 8,375.00 | -2.89% | 14,724 |
| Jun 2, 2026 | 9,000.00 | 9,000.00 | 8,624.50 | 8,624.50 | 8,624.50 | 15.13% | 4,297 |
| May 29, 2026 | 7,491.00 | 7,491.00 | 7,491.00 | 7,491.00 | 7,491.00 | 5.51% | 550 |