SoftBank Group Corp. (LON:0R15)
United Kingdom · Delayed Price · Currency is GBP · Price in JPY 4,335.00
-279.00 (-6.05%)
Oct 22, 2026, 7:24 AM BST
LON:0R15 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,567.00 | 4,626.00 | 4,320.00 | 4,335.00 | 4,335.00 | -6.05% | 593 |
| Oct 21, 2026 | 4,728.00 | 4,734.00 | 4,614.00 | 4,614.00 | 4,614.00 | 1.85% | 106 |
| Oct 20, 2026 | 4,769.00 | 4,769.00 | 4,530.00 | 4,530.00 | 4,530.00 | -5.01% | 46 |
| Oct 19, 2026 | 4,734.00 | 4,874.01 | 4,734.00 | 4,769.00 | 4,769.00 | -3.54% | 7,551 |
| Oct 16, 2026 | 4,960.00 | 4,987.00 | 4,854.00 | 4,944.00 | 4,944.00 | 2.51% | 3,923 |
| Oct 15, 2026 | 4,996.00 | 5,151.01 | 4,823.00 | 4,823.00 | 4,823.00 | -9.87% | 84 |
| Oct 14, 2026 | 5,404.00 | 5,488.00 | 5,351.00 | 5,351.00 | 5,351.00 | 0.77% | 604 |
| Oct 13, 2026 | 5,703.00 | 5,703.01 | 5,310.00 | 5,310.00 | 5,310.00 | -8.50% | 2,166 |
| Oct 9, 2026 | 5,940.00 | 5,940.01 | 5,666.00 | 5,803.00 | 5,803.00 | -4.08% | 1,612 |
| Oct 8, 2026 | 6,310.00 | 6,310.00 | 6,050.00 | 6,050.00 | 6,050.00 | -4.12% | 154 |
| Oct 7, 2026 | 6,311.00 | 6,360.00 | 6,306.00 | 6,310.00 | 6,310.00 | -0.03% | 7,582 |
| Oct 6, 2026 | 6,431.00 | 6,432.00 | 6,291.00 | 6,312.00 | 6,312.00 | -3.15% | 67 |
| Oct 5, 2026 | 6,476.00 | 6,517.00 | 6,410.00 | 6,517.00 | 6,517.00 | 3.28% | 820 |
| Oct 2, 2026 | 6,665.00 | 6,665.00 | 6,270.00 | 6,310.00 | 6,310.00 | -5.83% | 1,755 |
| Oct 1, 2026 | 6,410.00 | 6,735.00 | 6,410.00 | 6,701.00 | 6,701.00 | 4.21% | 2,203 |
| Sep 30, 2026 | 6,235.00 | 6,476.00 | 6,235.00 | 6,430.00 | 6,430.00 | 7.87% | 1,737 |
| Sep 29, 2026 | 6,139.00 | 6,139.00 | 5,945.00 | 5,961.00 | 5,961.00 | -5.19% | 17 |
| Sep 28, 2026 | 6,290.00 | 6,293.00 | 6,290.00 | 6,293.00 | 6,287.50 | 2.33% | 38 |
| Sep 25, 2026 | 6,252.00 | 6,252.01 | 6,059.00 | 6,150.00 | 6,144.62 | -3.20% | 13,523 |
| Sep 24, 2026 | 6,588.00 | 6,783.00 | 6,333.00 | 6,353.00 | 6,347.45 | -0.81% | 2,265 |
| Sep 18, 2026 | 6,362.00 | 6,584.00 | 6,315.00 | 6,405.00 | 6,399.40 | 2.53% | 156,701 |
| Sep 17, 2026 | 6,283.00 | 6,300.00 | 6,236.00 | 6,247.00 | 6,241.54 | 1.28% | 1,255 |
| Sep 16, 2026 | 6,262.00 | 6,273.00 | 5,999.00 | 6,168.00 | 6,162.61 | -2.20% | 453 |
| Sep 15, 2026 | 5,787.00 | 6,311.00 | 5,787.00 | 6,307.00 | 6,301.49 | 8.02% | 8,149 |
| Sep 14, 2026 | 6,440.01 | 6,440.01 | 5,787.00 | 5,839.00 | 5,833.90 | -10.71% | 3,740 |
| Sep 11, 2026 | 6,710.01 | 6,710.01 | 6,382.00 | 6,539.00 | 6,533.28 | -3.64% | 255 |
| Sep 10, 2026 | 6,710.01 | 6,881.00 | 6,673.00 | 6,786.00 | 6,780.07 | 0.58% | 552 |
| Sep 9, 2026 | 6,600.00 | 6,747.00 | 6,582.00 | 6,747.00 | 6,741.10 | 2.91% | 1,089 |
| Sep 8, 2026 | 6,147.00 | 6,692.00 | 6,126.00 | 6,556.00 | 6,550.27 | 5.67% | 2,647 |
| Sep 7, 2026 | 5,842.00 | 6,204.00 | 5,690.00 | 6,204.00 | 6,198.58 | 11.30% | 2,215 |
| Sep 4, 2026 | 5,101.00 | 5,576.00 | 5,101.00 | 5,574.00 | 5,569.13 | 11.46% | 257 |
| Sep 3, 2026 | 4,981.00 | 5,037.00 | 4,964.00 | 5,001.00 | 4,996.63 | 1.56% | 2,513 |
| Sep 2, 2026 | 5,162.00 | 5,162.00 | 4,914.00 | 4,924.00 | 4,919.70 | -7.11% | 685 |
| Sep 1, 2026 | 5,158.00 | 5,302.00 | 5,149.00 | 5,301.00 | 5,296.37 | 2.12% | 209 |
| Aug 31, 2026 | 5,061.01 | 5,191.00 | 4,961.01 | 5,191.00 | 5,186.46 | 0.58% | 249 |
| Aug 28, 2026 | 5,249.00 | 5,250.00 | 5,161.00 | 5,161.00 | 5,156.49 | -1.07% | 1,054 |
| Aug 27, 2026 | 5,263.01 | 5,263.01 | 5,164.00 | 5,217.00 | 5,212.44 | -0.21% | 114 |
| Aug 26, 2026 | 5,120.00 | 5,228.00 | 5,119.00 | 5,228.00 | 5,223.43 | 2.77% | 362 |
| Aug 25, 2026 | 4,940.00 | 5,087.00 | 4,890.00 | 5,087.00 | 5,082.55 | 1.92% | 7,282 |
| Aug 24, 2026 | 5,240.00 | 5,240.00 | 4,991.00 | 4,991.00 | 4,986.64 | -5.55% | 625 |
| Aug 21, 2026 | 5,287.00 | 5,293.00 | 5,284.00 | 5,284.00 | 5,279.38 | -2.51% | 232 |
| Aug 20, 2026 | 5,263.00 | 5,487.00 | 5,252.00 | 5,420.00 | 5,415.26 | 3.73% | 483 |
| Aug 19, 2026 | 5,258.00 | 5,258.00 | 5,225.00 | 5,225.00 | 5,220.43 | -10.01% | 297 |
| Aug 18, 2026 | 6,038.00 | 6,126.00 | 5,806.00 | 5,806.00 | 5,800.93 | -1.01% | 6,262 |
| Aug 17, 2026 | 5,750.00 | 5,865.00 | 5,750.00 | 5,865.00 | 5,859.87 | 2.20% | 4,860 |
| Aug 14, 2026 | 5,767.00 | 5,767.00 | 5,739.00 | 5,739.00 | 5,733.98 | 2.94% | 1,805 |
| Aug 13, 2026 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,570.13 | 1.00% | 1,332 |
| Aug 12, 2026 | 5,484.00 | 5,520.00 | 5,484.00 | 5,520.00 | 5,515.18 | -1.29% | 4,519 |
| Aug 7, 2026 | 5,557.00 | 5,592.00 | 5,557.00 | 5,592.00 | 5,587.11 | -2.92% | 856 |
| Aug 6, 2026 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,754.97 | -3.24% | 2,129 |