Skip to main content
Sony Group Corporation (LON:0L83)
London flag London · Delayed Price · Currency is GBP · Price in USD
21.54
+0.20 (0.95%)
At close: Mar 6, 2026

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.4422.0421.3021.5421.540.95%7,334
Mar 5, 202621.4021.9621.3021.3421.34-2.86%12,436
Mar 4, 202621.7222.5021.4121.9721.972.13%11,705
Mar 3, 202622.4822.4820.5121.5121.51-5.37%36,122
Mar 2, 202622.7323.1522.3322.7322.73-1.43%7,781
Feb 27, 202623.1223.3922.8223.0623.062.08%15,513
Feb 26, 202621.6422.6421.5322.5922.595.42%27,394
Feb 25, 202621.4721.4721.0321.4321.43-0.70%6,349
Feb 24, 202621.3521.7321.2321.5821.58-0.37%8,006
Feb 23, 202621.8321.9921.5021.6621.66-1.03%10,675
Feb 20, 202621.9822.0921.3821.8921.89-1.55%29,006
Feb 19, 202622.0222.5022.0222.2322.23-1.41%6,087
Feb 18, 202622.6122.9022.5022.5522.55-1.36%5,101
Feb 17, 202622.8222.9622.5122.8622.86-1.68%17,424
Feb 13, 202623.2023.4823.1623.2523.252.42%48,410
Feb 12, 202623.6123.7022.6922.7022.70-0.79%45,439
Feb 11, 202622.8823.4122.6722.8822.88-0.29%18,718
Feb 10, 202622.8523.2122.4922.9522.953.56%30,972
Feb 9, 202622.2422.4421.9422.1622.16-0.07%58,221
Feb 6, 202622.5822.9221.4922.1822.183.67%42,368
Feb 5, 202621.3222.7420.7421.3921.39-2.29%11,089
Feb 4, 202621.6022.1121.3621.8921.89-0.18%12,669
Feb 3, 202622.4822.8021.9121.9321.93-0.91%12,733
Feb 2, 202622.3422.4421.8422.1322.130.82%11,520
Jan 30, 202622.3622.5421.8021.9521.95-1.48%25,470
Jan 29, 202622.0122.5522.0022.2822.28-0.23%9,525
Jan 28, 202622.5022.5022.1422.3322.33-1.28%120,734
Jan 27, 202622.8222.8222.4422.6222.62-1.57%17,410
Jan 26, 202623.1423.1422.9622.9822.98-0.07%12,074
Jan 23, 202622.8523.0022.7423.0023.000.20%31,101
Jan 22, 202623.1423.2222.9022.9522.95-2.60%63,839
Jan 21, 202623.5023.7123.4423.5623.56-0.46%70,565
Jan 20, 202623.7723.9423.4923.6723.67-1.28%13,852
Jan 16, 202624.3024.3423.9823.9823.98-0.91%61,040
Jan 15, 202624.6424.7024.0924.2024.200.57%19,291
Jan 14, 202624.5024.5024.0224.0624.06-1.47%14,232
Jan 13, 202624.5924.7524.2624.4224.42-3.05%13,111
Jan 12, 202625.0025.3425.0025.1925.190.80%10,524
Jan 9, 202625.0025.1524.6524.9924.99-1.15%28,728
Jan 8, 202625.1025.2925.0725.2825.280.55%6,505
Jan 7, 202625.2525.6725.1325.1425.14-2.25%7,471
Jan 6, 202626.0226.0725.6025.7225.72-0.62%19,933
Jan 5, 202625.9426.1625.8525.8825.880.50%8,869
Jan 2, 202626.5026.5025.6825.7525.750.19%4,488
Dec 31, 202525.6525.7025.5125.7025.70-0.35%8,523
Dec 30, 202525.8925.9925.7525.7925.790.30%5,265
Dec 29, 202525.8725.8725.6725.7125.710.04%8,220
Dec 24, 202525.7825.8125.4925.7025.70-0.23%2,231
Dec 23, 202525.5126.0325.5125.7625.762.10%9,063
Dec 22, 202525.3025.3825.1025.2325.23-1.07%49,024
Dec 19, 202525.6725.7425.4625.5025.50-1.84%47,219
Dec 18, 202526.1726.2325.9025.9825.98-0.07%44,093
Dec 17, 202526.1126.2525.9826.0026.00-1.59%93,418
Dec 16, 202526.4226.7126.3026.4226.41-1.05%65,676
Dec 15, 202526.8826.8926.6426.7026.69-0.52%91,117
Dec 12, 202526.9626.9626.6026.8426.84-0.17%96,345
Dec 11, 202526.6726.9226.3426.8826.88-0.22%96,857
Dec 10, 202527.0727.0726.7426.9426.94-2.74%72,250
Dec 9, 202527.8627.8627.6627.7027.700.58%2,572
Dec 8, 202527.7527.9127.5427.5427.54-1.80%20,591
Dec 5, 202528.0028.1727.9628.0528.05-0.90%42,741
Dec 4, 202528.5528.6028.3028.3028.30-0.09%25,118
Dec 3, 202528.2628.3328.0328.3328.33-0.72%10,390
Dec 2, 202528.7328.8328.4128.5328.53-0.97%4,253
Dec 1, 202528.4928.8328.4028.8128.81-1.71%26,781
Nov 28, 202529.2729.4129.1829.3129.310.38%9,945
Nov 26, 202529.2029.2229.0729.2029.202.28%6,900
Nov 25, 202528.2728.6028.0828.5528.55-1.48%5,638
Nov 24, 202528.0029.0027.4428.9828.980.84%24,822
Nov 21, 202528.7828.8328.4128.7428.742.94%9,157
Nov 20, 202529.0029.0027.8727.9227.92-1.95%31,199
Nov 19, 202528.1428.5527.9428.4728.47-1.03%13,581
Nov 18, 202528.3228.7728.3228.7728.77-1.13%11,507
Nov 17, 202529.2029.4028.9129.1029.10-3.39%6,933
Nov 14, 202530.3130.3229.8430.1230.121.95%6,742
Nov 13, 202530.0430.0429.4929.5529.55-2.42%5,669
Nov 12, 202529.0230.3029.0230.2830.283.76%14,520
Nov 11, 202529.3729.6028.4529.1829.184.26%43,539
Nov 10, 202527.6928.4027.6927.9927.991.64%7,532
Nov 7, 202527.5428.1127.3527.5427.54-2.79%10,022
Nov 6, 202528.2028.4728.0828.3328.331.00%7,380
Nov 5, 202527.9528.1227.6128.0528.050.68%7,288
Nov 4, 202527.9327.9627.6827.8627.86-0.21%14,606
Nov 3, 202528.0128.5027.8027.9227.92-0.04%15,007
Oct 31, 202528.2028.8127.8227.9327.930.58%6,470
Oct 30, 202528.4128.4727.5527.7727.77-1.59%9,366
Oct 29, 202528.5428.6028.0928.2228.22-2.76%25,253
Oct 28, 202528.5529.0328.5529.0229.021.08%12,960
Oct 27, 202528.9028.9028.6828.7128.710.03%7,283
Oct 24, 202528.7528.8628.6028.7028.700.02%3,156
Oct 23, 202528.7628.8928.6028.7028.700.29%4,917
Oct 22, 202528.9928.9928.5628.6128.61-1.75%3,380
Oct 21, 202529.1929.2228.9929.1229.12-0.41%4,319
Oct 20, 202529.1029.4429.1029.2429.241.01%7,872
Oct 17, 202528.9129.0028.3128.9528.951.61%4,610
Oct 16, 202528.8828.8828.4228.4928.49-1.21%2,862
Oct 15, 202528.9729.0728.7028.8428.84-0.35%4,883
Oct 14, 202528.3628.9528.0028.9428.940.25%7,956
Oct 13, 202528.3030.0028.3028.8728.872.12%11,087
Oct 10, 202529.5029.5028.0128.2728.27-4.88%10,311