SoftBank Group Corp. (LON:0L7L)
London
· Delayed Price · Currency is GBP · Price in USD 15.76
-1.99 (-11.21%)
At close: Apr 28, 2026
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.00 | 16.16 | 15.50 | 15.88 | 15.88 | -10.54% | 5,721 |
| Apr 27, 2026 | 19.10 | 19.10 | 17.45 | 17.75 | 17.75 | -7.70% | 4,633 |
| Apr 24, 2026 | 18.81 | 19.36 | 18.52 | 19.23 | 19.23 | 5.60% | 11,429 |
| Apr 23, 2026 | 18.00 | 18.62 | 17.84 | 18.21 | 18.21 | -0.05% | 4,722 |
| Apr 22, 2026 | 17.90 | 18.27 | 17.35 | 18.22 | 18.22 | 12.47% | 9,690 |
| Apr 21, 2026 | 15.24 | 16.45 | 15.24 | 16.20 | 16.20 | 6.58% | 251,830 |
| Apr 20, 2026 | 14.80 | 15.25 | 14.80 | 15.20 | 15.20 | 3.40% | 2,806 |
| Apr 17, 2026 | 14.60 | 14.85 | 14.10 | 14.70 | 14.70 | -0.81% | 1,127 |
| Apr 16, 2026 | 14.32 | 14.84 | 14.10 | 14.82 | 14.82 | 5.48% | 2,193 |
| Apr 15, 2026 | 13.80 | 14.23 | 13.80 | 14.05 | 14.05 | 1.22% | 2,093 |
| Apr 14, 2026 | 13.30 | 13.89 | 13.22 | 13.88 | 13.88 | 12.48% | 2,425 |
| Apr 13, 2026 | 11.88 | 12.37 | 11.60 | 12.34 | 12.34 | 4.05% | 794 |
| Apr 10, 2026 | 12.00 | 12.05 | 11.68 | 11.86 | 11.86 | -0.59% | 932 |
| Apr 9, 2026 | 11.60 | 12.02 | 11.60 | 11.93 | 11.93 | -2.37% | 3,814 |
| Apr 8, 2026 | 12.38 | 12.42 | 11.96 | 12.22 | 12.22 | 10.69% | 2,189 |
| Apr 7, 2026 | 11.36 | 11.36 | 10.75 | 11.04 | 11.04 | -3.16% | 2,479 |
| Apr 2, 2026 | 11.70 | 11.70 | 11.14 | 11.40 | 11.40 | -4.76% | 22,667 |
| Apr 1, 2026 | 12.07 | 12.20 | 11.65 | 11.97 | 11.97 | 0.25% | 3,994 |
| Mar 31, 2026 | 11.47 | 11.96 | 11.11 | 11.94 | 11.94 | 8.45% | 1,173 |
| Mar 30, 2026 | 11.75 | 11.80 | 11.01 | 11.01 | 11.01 | -3.34% | 1,339 |
| Mar 27, 2026 | 12.20 | 12.20 | 11.30 | 11.39 | 11.39 | -3.06% | 1,559 |
| Mar 26, 2026 | 12.20 | 12.25 | 11.62 | 11.75 | 11.75 | -7.26% | 2,493 |
| Mar 25, 2026 | 12.34 | 12.77 | 12.00 | 12.67 | 12.67 | 13.63% | 3,938 |
| Mar 24, 2026 | 11.43 | 11.43 | 10.94 | 11.15 | 11.15 | -4.21% | 1,128 |
| Mar 23, 2026 | 11.37 | 11.65 | 11.11 | 11.64 | 11.64 | 7.88% | 2,931 |
| Mar 20, 2026 | 11.28 | 11.28 | 10.79 | 10.79 | 10.79 | -5.10% | 2,670 |
| Mar 19, 2026 | 11.00 | 11.37 | 10.92 | 11.37 | 11.37 | -1.30% | 10,823 |
| Mar 18, 2026 | 11.44 | 11.78 | 11.33 | 11.52 | 11.52 | 1.77% | 985 |
| Mar 17, 2026 | 11.01 | 11.40 | 11.01 | 11.32 | 11.32 | -1.99% | 1,176 |
| Mar 16, 2026 | 11.50 | 11.57 | 11.24 | 11.55 | 11.55 | 4.24% | 1,530 |
| Mar 13, 2026 | 11.23 | 11.45 | 11.01 | 11.08 | 11.08 | -0.18% | 734 |
| Mar 12, 2026 | 11.60 | 11.99 | 11.07 | 11.10 | 11.10 | -7.19% | 730 |
| Mar 11, 2026 | 12.13 | 12.38 | 11.89 | 11.96 | 11.96 | 1.53% | 5,737 |
| Mar 10, 2026 | 11.65 | 12.03 | 11.44 | 11.78 | 11.78 | 1.12% | 3,411 |
| Mar 9, 2026 | 11.37 | 11.70 | 11.03 | 11.65 | 11.65 | -2.02% | 2,533 |
| Mar 6, 2026 | 11.87 | 12.25 | 11.70 | 11.89 | 11.89 | 1.36% | 3,393 |
| Mar 5, 2026 | 12.07 | 12.68 | 11.52 | 11.73 | 11.73 | -5.71% | 1,426 |
| Mar 4, 2026 | 12.30 | 12.44 | 11.92 | 12.44 | 12.44 | -0.08% | 2,571 |
| Mar 3, 2026 | 12.36 | 12.46 | 11.67 | 12.45 | 12.45 | -3.79% | 4,216 |
| Mar 2, 2026 | 12.83 | 12.96 | 12.50 | 12.94 | 12.94 | -0.99% | 1,435 |
| Feb 27, 2026 | 13.30 | 13.30 | 12.85 | 13.07 | 13.07 | 0.15% | 2,893 |
| Feb 26, 2026 | 13.30 | 13.65 | 12.96 | 13.05 | 13.05 | -1.14% | 4,718 |
| Feb 25, 2026 | 13.08 | 13.41 | 13.01 | 13.20 | 13.20 | -4.21% | 585 |
| Feb 24, 2026 | 13.35 | 13.82 | 13.08 | 13.78 | 13.78 | 3.77% | 679 |
| Feb 23, 2026 | 13.95 | 13.96 | 13.22 | 13.28 | 13.28 | -4.73% | 916 |
| Feb 20, 2026 | 14.00 | 14.27 | 13.70 | 13.94 | 13.94 | -2.31% | 3,750 |
| Feb 19, 2026 | 14.50 | 14.50 | 13.97 | 14.27 | 14.27 | -0.42% | 762 |
| Feb 18, 2026 | 14.37 | 14.40 | 14.01 | 14.33 | 14.33 | -1.51% | 1,138 |
| Feb 17, 2026 | 14.75 | 14.75 | 14.33 | 14.55 | 14.55 | -1.76% | 2,856 |
| Feb 13, 2026 | 14.23 | 14.82 | 14.23 | 14.81 | 14.81 | -4.20% | 1,201 |
| Feb 12, 2026 | 16.05 | 16.80 | 14.32 | 15.46 | 15.46 | -4.57% | 5,695 |
| Feb 11, 2026 | 15.41 | 16.20 | 15.40 | 16.20 | 16.20 | 4.85% | 185,826 |
| Feb 10, 2026 | 15.59 | 15.63 | 15.02 | 15.45 | 15.45 | 5.32% | 3,005 |
| Feb 9, 2026 | 13.72 | 14.78 | 13.40 | 14.67 | 14.67 | 5.01% | 3,584 |
| Feb 6, 2026 | 12.82 | 13.97 | 12.82 | 13.97 | 13.97 | 7.30% | 1,483 |
| Feb 5, 2026 | 12.70 | 13.03 | 12.25 | 13.02 | 13.02 | -1.44% | 984 |
| Feb 4, 2026 | 13.30 | 13.67 | 13.09 | 13.21 | 13.21 | 4.26% | 607 |
| Feb 3, 2026 | 14.00 | 14.00 | 12.67 | 12.67 | 12.67 | -7.85% | 11,343 |
| Feb 2, 2026 | 13.49 | 13.88 | 13.02 | 13.75 | 13.75 | -0.72% | 1,241 |
| Jan 30, 2026 | 13.97 | 14.00 | 13.56 | 13.85 | 13.85 | 1.91% | 7,429 |
| Jan 29, 2026 | 13.80 | 13.98 | 13.27 | 13.59 | 13.59 | 1.42% | 20,220 |
| Jan 28, 2026 | 13.99 | 13.99 | 13.27 | 13.40 | 13.40 | 2.13% | 3,191 |
| Jan 27, 2026 | 13.00 | 13.12 | 13.00 | 13.12 | 13.12 | -0.23% | 827 |
| Jan 26, 2026 | 13.06 | 13.19 | 13.06 | 13.15 | 13.15 | -0.45% | 1,345 |
| Jan 23, 2026 | 13.58 | 13.58 | 13.10 | 13.21 | 13.21 | -3.65% | 2,570 |
| Jan 22, 2026 | 13.81 | 13.81 | 13.71 | 13.71 | 13.71 | 8.47% | 4,005 |
| Jan 21, 2026 | 12.12 | 12.83 | 12.12 | 12.64 | 12.64 | 4.90% | 4,206 |
| Jan 20, 2026 | 12.00 | 12.11 | 11.94 | 12.05 | 12.05 | -4.17% | 7,598 |
| Jan 16, 2026 | 12.60 | 12.60 | 12.47 | 12.58 | 12.58 | -1.99% | 8,279 |
| Jan 15, 2026 | 13.10 | 13.10 | 12.83 | 12.83 | 12.83 | -2.14% | 967 |
| Jan 14, 2026 | 13.46 | 13.46 | 13.11 | 13.11 | 13.11 | -4.86% | 1,160 |
| Jan 13, 2026 | 14.23 | 14.23 | 13.78 | 13.78 | 13.78 | -3.77% | 1,388 |
| Jan 12, 2026 | 14.22 | 14.32 | 14.10 | 14.32 | 14.32 | 0.99% | 1,301 |
| Jan 9, 2026 | 13.73 | 14.18 | 13.73 | 14.18 | 14.18 | 2.98% | 6,511 |
| Jan 8, 2026 | 13.75 | 13.77 | 13.71 | 13.77 | 13.77 | -6.64% | 2,662 |
| Jan 7, 2026 | 14.88 | 14.88 | 14.75 | 14.75 | 14.75 | -1.19% | 544 |
| Jan 6, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.19% | - |
| Jan 5, 2026 | 14.77 | 15.12 | 14.77 | 14.90 | 14.90 | 3.70% | 4,644 |
| Jan 2, 2026 | 14.48 | 14.48 | 14.31 | 14.37 | 14.37 | 0.95% | 108 |
| Dec 30, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.15% | 20 |
| Dec 29, 2025 | 14.25 | 14.47 | 14.24 | 14.26 | 14.26 | 2.41% | 1,828 |
| Dec 24, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.13% | 28 |
| Dec 23, 2025 | 14.16 | 14.16 | 13.94 | 13.94 | 13.94 | -0.97% | 264 |
| Dec 22, 2025 | 14.15 | 14.15 | 14.08 | 14.08 | 14.08 | 1.16% | 6,744 |
| Dec 19, 2025 | 13.87 | 13.92 | 13.86 | 13.91 | 13.91 | 4.82% | 1,808 |
| Dec 18, 2025 | 13.19 | 13.43 | 13.19 | 13.27 | 13.27 | 4.08% | 848 |
| Dec 17, 2025 | 13.50 | 13.50 | 12.70 | 12.75 | 12.75 | -4.46% | 15,280 |
| Dec 16, 2025 | 13.18 | 13.36 | 13.18 | 13.35 | 13.35 | 1.51% | 1,060 |
| Dec 15, 2025 | 13.47 | 13.47 | 13.15 | 13.15 | 13.15 | -4.43% | 9,524 |
| Dec 12, 2025 | 13.85 | 13.90 | 13.46 | 13.76 | 13.76 | -1.06% | 6,616 |
| Dec 11, 2025 | 13.96 | 14.03 | 13.88 | 13.91 | 13.91 | -5.47% | 912 |
| Dec 10, 2025 | 14.73 | 14.73 | 14.71 | 14.71 | 14.71 | -1.82% | 1,096 |
| Dec 9, 2025 | 15.09 | 15.09 | 14.99 | 14.99 | 14.99 | 1.47% | 492 |
| Dec 8, 2025 | 15.00 | 15.00 | 14.76 | 14.77 | 14.77 | -3.16% | 924 |
| Dec 5, 2025 | 15.47 | 15.47 | 15.25 | 15.25 | 15.25 | 4.11% | 2,384 |
| Dec 4, 2025 | 14.58 | 14.75 | 14.57 | 14.65 | 14.65 | 8.56% | 2,760 |
| Dec 3, 2025 | 13.25 | 13.55 | 13.25 | 13.49 | 13.49 | 4.41% | 316 |
| Dec 2, 2025 | 12.80 | 13.02 | 12.80 | 12.92 | 12.92 | -2.91% | 3,488 |
| Dec 1, 2025 | 13.25 | 13.31 | 13.17 | 13.31 | 13.31 | -0.97% | 6,064 |
| Nov 28, 2025 | 13.20 | 13.44 | 13.20 | 13.44 | 13.44 | 0.67% | 292,604 |