SoftBank Group Corp. (LON:0L7L)
London
· Delayed Price · Currency is GBP · Price in USD 58.59
+4.62 (8.56%)
At close: Dec 4, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.32 | 58.99 | 58.28 | 58.59 | 58.59 | 8.56% | 690 |
| Dec 3, 2025 | 53.00 | 54.20 | 53.00 | 53.97 | 53.97 | 4.41% | 79 |
| Dec 2, 2025 | 51.21 | 52.06 | 51.21 | 51.69 | 51.69 | -2.91% | 872 |
| Dec 1, 2025 | 52.99 | 53.24 | 52.67 | 53.24 | 53.24 | -0.97% | 1,516 |
| Nov 28, 2025 | 52.80 | 53.76 | 52.80 | 53.76 | 53.76 | 0.67% | 73,151 |
| Nov 26, 2025 | 53.04 | 53.40 | 52.75 | 53.40 | 53.40 | 7.99% | 474 |
| Nov 25, 2025 | 49.40 | 49.45 | 48.00 | 49.45 | 49.45 | -11.98% | 919 |
| Nov 24, 2025 | 55.58 | 56.19 | 55.58 | 56.18 | 56.18 | 2.15% | 210 |
| Nov 21, 2025 | 55.10 | 55.10 | 53.07 | 55.00 | 55.00 | -4.51% | 1,919 |
| Nov 20, 2025 | 62.55 | 62.55 | 57.60 | 57.60 | 57.60 | -6.80% | 1,124 |
| Nov 19, 2025 | 60.73 | 61.80 | 60.73 | 61.80 | 61.80 | 2.21% | 327 |
| Nov 18, 2025 | 60.25 | 60.47 | 59.21 | 60.47 | 60.47 | -6.50% | 2,833 |
| Nov 17, 2025 | 65.95 | 65.95 | 64.66 | 64.67 | 64.67 | 1.03% | 423 |
| Nov 14, 2025 | 62.15 | 64.01 | 61.56 | 64.01 | 64.01 | -0.16% | 757 |
| Nov 13, 2025 | 66.94 | 66.94 | 64.11 | 64.11 | 64.11 | -9.70% | 1,285 |
| Nov 12, 2025 | 71.00 | 71.00 | 70.71 | 71.00 | 71.00 | -4.56% | 95 |
| Nov 11, 2025 | 77.54 | 77.58 | 74.00 | 74.39 | 74.39 | 4.04% | 2,088 |
| Nov 10, 2025 | 72.68 | 72.68 | 71.15 | 71.50 | 71.50 | 4.65% | 868 |
| Nov 7, 2025 | 68.84 | 69.32 | 66.94 | 68.32 | 68.32 | -6.37% | 3,513 |
| Nov 6, 2025 | 76.00 | 76.00 | 72.97 | 72.97 | 72.97 | -6.46% | 1,675 |
| Nov 5, 2025 | 74.23 | 78.01 | 74.10 | 78.01 | 78.01 | -3.70% | 2,639 |
| Nov 4, 2025 | 81.44 | 82.05 | 81.01 | 81.01 | 81.01 | -8.39% | 353 |
| Nov 3, 2025 | 88.36 | 88.44 | 87.75 | 88.43 | 88.43 | 1.02% | 2,923 |
| Oct 31, 2025 | 87.60 | 88.15 | 87.02 | 87.54 | 87.54 | 2.48% | 720 |
| Oct 30, 2025 | 86.01 | 86.06 | 85.18 | 85.42 | 85.42 | -4.29% | 379 |
| Oct 29, 2025 | 89.30 | 89.47 | 89.14 | 89.25 | 89.25 | 2.43% | 291 |
| Oct 28, 2025 | 88.00 | 88.00 | 86.44 | 87.13 | 87.13 | 4.47% | 746 |
| Oct 27, 2025 | 83.17 | 83.74 | 83.07 | 83.40 | 83.40 | 5.41% | 982 |
| Oct 24, 2025 | 79.20 | 79.20 | 79.02 | 79.12 | 79.12 | 5.16% | 264 |
| Oct 23, 2025 | 73.86 | 75.24 | 73.32 | 75.24 | 75.24 | 0.93% | 863 |
| Oct 22, 2025 | 77.07 | 77.45 | 74.55 | 74.55 | 74.55 | -8.93% | 1,406 |
| Oct 21, 2025 | 82.68 | 83.29 | 81.56 | 81.86 | 81.86 | -2.69% | 1,125 |
| Oct 20, 2025 | 82.40 | 84.27 | 82.30 | 84.12 | 84.12 | 8.94% | 1,032 |
| Oct 17, 2025 | 77.71 | 77.71 | 77.18 | 77.22 | 77.22 | -0.10% | 902 |
| Oct 16, 2025 | 77.95 | 78.95 | 77.30 | 77.30 | 77.30 | 7.35% | 388 |
| Oct 15, 2025 | 73.30 | 73.37 | 72.01 | 72.01 | 72.01 | 2.86% | 1,106 |
| Oct 14, 2025 | 68.30 | 70.27 | 67.90 | 70.01 | 70.01 | -2.66% | 585 |
| Oct 13, 2025 | 71.39 | 72.50 | 71.26 | 71.92 | 71.92 | 3.90% | 325 |
| Oct 10, 2025 | 72.24 | 72.24 | 68.64 | 69.22 | 69.22 | -7.42% | 9,061 |
| Oct 9, 2025 | 75.01 | 76.50 | 74.76 | 74.77 | 74.77 | 9.11% | 530 |
| Oct 8, 2025 | 68.54 | 68.54 | 67.25 | 68.53 | 68.53 | 0.22% | 340 |
| Oct 7, 2025 | 70.26 | 70.50 | 68.38 | 68.38 | 68.38 | -4.18% | 521 |
| Oct 6, 2025 | 70.00 | 71.41 | 70.00 | 71.36 | 71.36 | 6.10% | 1,022 |
| Oct 3, 2025 | 68.65 | 68.65 | 67.26 | 67.26 | 67.26 | 2.45% | 1,845 |
| Oct 2, 2025 | 65.85 | 66.00 | 65.60 | 65.65 | 65.65 | 3.39% | 1,644 |
| Oct 1, 2025 | 62.48 | 63.50 | 62.48 | 63.50 | 63.50 | 1.78% | 155 |
| Sep 30, 2025 | 63.00 | 63.00 | 62.39 | 62.39 | 62.39 | -3.32% | 159 |
| Sep 29, 2025 | 64.39 | 64.76 | 63.22 | 64.53 | 64.53 | 2.56% | 455 |
| Sep 26, 2025 | 62.75 | 62.92 | 62.75 | 62.92 | 62.92 | -2.54% | 50 |
| Sep 25, 2025 | 64.00 | 64.70 | 63.54 | 64.56 | 64.56 | 1.67% | 493 |
| Sep 24, 2025 | 64.00 | 64.45 | 63.50 | 63.50 | 63.50 | 2.85% | 297 |
| Sep 23, 2025 | 61.85 | 62.10 | 61.68 | 61.74 | 61.74 | 2.39% | 449 |
| Sep 22, 2025 | 61.20 | 61.20 | 60.17 | 60.30 | 60.30 | -2.73% | 393 |
| Sep 19, 2025 | 62.35 | 62.35 | 61.99 | 61.99 | 61.99 | 0.18% | 70 |
| Sep 18, 2025 | 62.90 | 62.90 | 61.50 | 61.88 | 61.88 | 0.91% | 295 |
| Sep 17, 2025 | 61.70 | 61.70 | 61.25 | 61.32 | 61.32 | -1.62% | 263 |
| Sep 16, 2025 | 62.05 | 62.33 | 62.05 | 62.33 | 62.33 | 1.58% | 385 |
| Sep 15, 2025 | 60.26 | 61.62 | 60.26 | 61.36 | 61.36 | 0.20% | 2,734 |
| Sep 12, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.64% | 20 |
| Sep 11, 2025 | 60.50 | 60.85 | 59.83 | 60.85 | 60.85 | 8.78% | 50,550 |
| Sep 10, 2025 | 55.75 | 55.94 | 55.75 | 55.94 | 55.94 | 8.33% | 377 |
| Sep 9, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -4.49% | 10 |
| Sep 8, 2025 | 53.67 | 54.07 | 53.67 | 54.07 | 54.07 | 3.01% | 175 |
| Sep 5, 2025 | 53.00 | 53.00 | 52.49 | 52.49 | 52.49 | -0.02% | 343 |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.89% | 20 |
| Sep 3, 2025 | 49.99 | 49.99 | 49.30 | 49.58 | 49.58 | -2.21% | 333 |
| Sep 2, 2025 | 49.95 | 51.70 | 49.90 | 50.70 | 50.70 | -5.48% | 467 |
| Aug 29, 2025 | 54.00 | 54.00 | 53.62 | 53.64 | 53.64 | -1.76% | 279 |
| Aug 28, 2025 | 54.36 | 54.60 | 54.36 | 54.60 | 54.60 | 5.39% | 227 |
| Aug 27, 2025 | 52.06 | 52.06 | 51.81 | 51.81 | 51.81 | -0.40% | 278 |
| Aug 26, 2025 | 52.00 | 52.02 | 52.00 | 52.02 | 52.02 | 0.25% | 250 |
| Aug 25, 2025 | 52.00 | 52.99 | 51.84 | 51.89 | 51.89 | -0.50% | 220 |
| Aug 22, 2025 | 50.49 | 52.15 | 50.10 | 52.15 | 52.15 | 5.14% | 259 |
| Aug 21, 2025 | 48.81 | 49.60 | 48.81 | 49.60 | 49.60 | -0.36% | 265 |
| Aug 20, 2025 | 50.04 | 50.04 | 49.37 | 49.78 | 49.78 | -6.67% | 1,122 |
| Aug 19, 2025 | 54.38 | 54.65 | 53.01 | 53.34 | 53.34 | -6.89% | 1,206 |
| Aug 18, 2025 | 56.54 | 57.28 | 56.54 | 57.28 | 57.28 | 3.02% | 449 |
| Aug 15, 2025 | 56.20 | 56.20 | 55.60 | 55.60 | 55.60 | 6.27% | 400 |
| Aug 14, 2025 | 52.30 | 52.35 | 52.28 | 52.32 | 52.32 | 6.04% | 12,924 |
| Aug 13, 2025 | 50.60 | 50.60 | 49.34 | 49.34 | 49.34 | -1.97% | 2,054 |
| Aug 12, 2025 | 50.51 | 50.51 | 50.00 | 50.33 | 50.33 | 6.90% | 381 |
| Aug 11, 2025 | 47.50 | 47.50 | 47.08 | 47.08 | 47.08 | 0.28% | 903 |
| Aug 8, 2025 | 46.71 | 47.02 | 46.71 | 46.95 | 46.95 | 11.34% | 1,431 |
| Aug 6, 2025 | 41.67 | 42.17 | 41.61 | 42.17 | 42.17 | 5.43% | 660 |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.34% | 147 |
| Aug 4, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 4.97% | 12 |
| Aug 1, 2025 | 38.11 | 38.11 | 37.55 | 37.60 | 37.60 | -1.83% | 354 |
| Jul 31, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.67% | 100 |
| Jul 29, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.79% | 143 |
| Jul 28, 2025 | 40.11 | 40.11 | 39.26 | 39.26 | 39.26 | -5.53% | 84 |
| Jul 25, 2025 | 41.30 | 41.56 | 41.20 | 41.56 | 41.56 | 1.11% | 384 |
| Jul 24, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 1.00% | 218 |
| Jul 23, 2025 | 40.35 | 40.70 | 40.35 | 40.70 | 40.70 | 6.27% | 13,998 |
| Jul 22, 2025 | 39.01 | 39.01 | 38.15 | 38.30 | 38.30 | -0.16% | 489 |
| Jul 21, 2025 | 37.55 | 38.36 | 37.55 | 38.36 | 38.36 | 2.62% | 548 |
| Jul 18, 2025 | 37.49 | 37.76 | 37.38 | 37.38 | 37.38 | 4.01% | 534 |
| Jul 17, 2025 | 36.00 | 36.00 | 35.84 | 35.94 | 35.94 | 2.28% | 5,080 |
| Jul 16, 2025 | 35.00 | 35.20 | 35.00 | 35.14 | 35.14 | -1.71% | 118 |
| Jul 15, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 2.88% | 119 |
| Jul 14, 2025 | 34.56 | 34.75 | 34.56 | 34.75 | 34.75 | -5.26% | 2,141 |