Sony Group Corporation (LON:0L83)
London
· Delayed Price · Currency is GBP · Price in USD 28.05
-0.25 (-0.90%)
At close: Dec 5, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.55 | 28.60 | 28.30 | 28.30 | 28.30 | -0.09% | 25,118 |
| Dec 3, 2025 | 28.26 | 28.33 | 28.03 | 28.33 | 28.33 | -0.72% | 10,390 |
| Dec 2, 2025 | 28.73 | 28.83 | 28.41 | 28.53 | 28.53 | -0.97% | 4,253 |
| Dec 1, 2025 | 28.49 | 28.83 | 28.40 | 28.81 | 28.81 | -1.71% | 26,781 |
| Nov 28, 2025 | 29.27 | 29.41 | 29.18 | 29.31 | 29.31 | 0.38% | 9,945 |
| Nov 26, 2025 | 29.20 | 29.22 | 29.07 | 29.20 | 29.20 | 2.28% | 6,900 |
| Nov 25, 2025 | 28.27 | 28.60 | 28.08 | 28.55 | 28.55 | -1.48% | 5,638 |
| Nov 24, 2025 | 28.00 | 29.00 | 27.44 | 28.98 | 28.98 | 0.84% | 24,822 |
| Nov 21, 2025 | 28.78 | 28.83 | 28.41 | 28.74 | 28.74 | 2.94% | 9,157 |
| Nov 20, 2025 | 29.00 | 29.00 | 27.87 | 27.92 | 27.92 | -1.95% | 31,199 |
| Nov 19, 2025 | 28.14 | 28.55 | 27.94 | 28.47 | 28.47 | -1.03% | 13,581 |
| Nov 18, 2025 | 28.32 | 28.77 | 28.32 | 28.77 | 28.77 | -1.13% | 11,507 |
| Nov 17, 2025 | 29.20 | 29.40 | 28.91 | 29.10 | 29.10 | -3.39% | 6,933 |
| Nov 14, 2025 | 30.31 | 30.32 | 29.84 | 30.12 | 30.12 | 1.95% | 6,742 |
| Nov 13, 2025 | 30.04 | 30.04 | 29.49 | 29.55 | 29.55 | -2.42% | 5,669 |
| Nov 12, 2025 | 29.02 | 30.30 | 29.02 | 30.28 | 30.28 | 3.76% | 14,520 |
| Nov 11, 2025 | 29.37 | 29.60 | 28.45 | 29.18 | 29.18 | 4.26% | 43,539 |
| Nov 10, 2025 | 27.69 | 28.40 | 27.69 | 27.99 | 27.99 | 1.64% | 7,532 |
| Nov 7, 2025 | 27.54 | 28.11 | 27.35 | 27.54 | 27.54 | -2.79% | 10,022 |
| Nov 6, 2025 | 28.20 | 28.47 | 28.08 | 28.33 | 28.33 | 1.00% | 7,380 |
| Nov 5, 2025 | 27.95 | 28.12 | 27.61 | 28.05 | 28.05 | 0.68% | 7,288 |
| Nov 4, 2025 | 27.93 | 27.96 | 27.68 | 27.86 | 27.86 | -0.21% | 14,606 |
| Nov 3, 2025 | 28.01 | 28.50 | 27.80 | 27.92 | 27.92 | -0.04% | 15,007 |
| Oct 31, 2025 | 28.20 | 28.81 | 27.82 | 27.93 | 27.93 | 0.58% | 6,470 |
| Oct 30, 2025 | 28.41 | 28.47 | 27.55 | 27.77 | 27.77 | -1.59% | 9,366 |
| Oct 29, 2025 | 28.54 | 28.60 | 28.09 | 28.22 | 28.22 | -2.76% | 25,253 |
| Oct 28, 2025 | 28.55 | 29.03 | 28.55 | 29.02 | 29.02 | 1.08% | 12,960 |
| Oct 27, 2025 | 28.90 | 28.90 | 28.68 | 28.71 | 28.71 | 0.03% | 7,283 |
| Oct 24, 2025 | 28.75 | 28.86 | 28.60 | 28.70 | 28.70 | 0.02% | 3,156 |
| Oct 23, 2025 | 28.76 | 28.89 | 28.60 | 28.70 | 28.70 | 0.29% | 4,917 |
| Oct 22, 2025 | 28.99 | 28.99 | 28.56 | 28.61 | 28.61 | -1.75% | 3,380 |
| Oct 21, 2025 | 29.19 | 29.22 | 28.99 | 29.12 | 29.12 | -0.41% | 4,319 |
| Oct 20, 2025 | 29.10 | 29.44 | 29.10 | 29.24 | 29.24 | 1.01% | 7,872 |
| Oct 17, 2025 | 28.91 | 29.00 | 28.31 | 28.95 | 28.95 | 1.61% | 4,610 |
| Oct 16, 2025 | 28.88 | 28.88 | 28.42 | 28.49 | 28.49 | -1.21% | 2,862 |
| Oct 15, 2025 | 28.97 | 29.07 | 28.70 | 28.84 | 28.84 | -0.35% | 4,883 |
| Oct 14, 2025 | 28.36 | 28.95 | 28.00 | 28.94 | 28.94 | 0.25% | 7,956 |
| Oct 13, 2025 | 28.30 | 30.00 | 28.30 | 28.87 | 28.87 | 2.12% | 11,087 |
| Oct 10, 2025 | 29.50 | 29.50 | 28.01 | 28.27 | 28.27 | -4.88% | 10,311 |
| Oct 9, 2025 | 30.27 | 30.49 | 29.70 | 29.72 | 29.72 | -0.44% | 11,881 |
| Oct 8, 2025 | 29.98 | 29.99 | 29.79 | 29.85 | 29.85 | 0.30% | 3,333 |
| Oct 7, 2025 | 29.56 | 30.00 | 29.54 | 29.76 | 29.76 | -1.16% | 6,310 |
| Oct 6, 2025 | 29.25 | 30.19 | 29.00 | 30.11 | 30.11 | 3.86% | 12,401 |
| Oct 3, 2025 | 28.71 | 28.99 | 28.68 | 28.99 | 28.99 | 3.27% | 3,767 |
| Oct 2, 2025 | 28.07 | 28.19 | 27.80 | 28.07 | 28.07 | -2.36% | 9,593 |
| Oct 1, 2025 | 28.50 | 28.99 | 28.50 | 28.75 | 28.75 | 0.30% | 41,188 |
| Sep 30, 2025 | 28.68 | 28.77 | 28.55 | 28.67 | 28.67 | -1.42% | 3,523 |
| Sep 29, 2025 | 28.99 | 29.13 | 28.90 | 29.08 | 29.08 | -1.92% | 9,504 |
| Sep 26, 2025 | 29.63 | 29.77 | 29.53 | 29.65 | 28.64 | -0.24% | 1,962 |
| Sep 25, 2025 | 30.00 | 30.03 | 29.47 | 29.72 | 28.71 | 1.36% | 13,756 |
| Sep 24, 2025 | 28.81 | 29.39 | 28.69 | 29.32 | 28.32 | -1.51% | 6,371 |
| Sep 23, 2025 | 29.95 | 29.95 | 29.65 | 29.77 | 28.76 | 0.27% | 8,717 |
| Sep 22, 2025 | 29.65 | 29.70 | 29.49 | 29.69 | 28.68 | 0.95% | 7,163 |
| Sep 19, 2025 | 29.75 | 30.10 | 29.19 | 29.41 | 28.41 | -2.23% | 7,472 |
| Sep 18, 2025 | 30.01 | 30.26 | 29.84 | 30.08 | 29.06 | 2.77% | 9,476 |
| Sep 17, 2025 | 29.02 | 29.49 | 29.02 | 29.27 | 28.27 | 1.56% | 3,479 |
| Sep 16, 2025 | 28.63 | 28.96 | 28.54 | 28.82 | 27.84 | -1.54% | 8,375 |
| Sep 15, 2025 | 29.36 | 29.43 | 29.22 | 29.27 | 28.27 | -0.21% | 3,690 |
| Sep 12, 2025 | 29.46 | 29.47 | 28.97 | 29.33 | 28.33 | 0.72% | 3,731 |
| Sep 11, 2025 | 28.69 | 29.16 | 28.69 | 29.12 | 28.13 | 1.68% | 8,788 |
| Sep 10, 2025 | 29.00 | 29.00 | 28.64 | 28.64 | 27.67 | -0.41% | 4,355 |
| Sep 9, 2025 | 28.63 | 28.89 | 28.58 | 28.76 | 27.78 | 0.74% | 9,948 |
| Sep 8, 2025 | 28.62 | 28.67 | 28.27 | 28.55 | 27.58 | 3.82% | 5,756 |
| Sep 5, 2025 | 27.62 | 27.83 | 27.20 | 27.50 | 26.56 | -1.15% | 5,270 |
| Sep 4, 2025 | 27.62 | 27.83 | 27.52 | 27.82 | 26.87 | 3.30% | 8,976 |
| Sep 3, 2025 | 26.59 | 27.09 | 26.59 | 26.93 | 26.01 | -0.14% | 3,824 |
| Sep 2, 2025 | 27.31 | 27.31 | 26.58 | 26.97 | 26.05 | -2.16% | 8,613 |
| Aug 29, 2025 | 27.63 | 27.78 | 27.44 | 27.57 | 26.63 | -1.94% | 4,948 |
| Aug 28, 2025 | 28.09 | 28.15 | 28.04 | 28.11 | 27.15 | 1.12% | 4,455 |
| Aug 27, 2025 | 27.60 | 27.80 | 27.53 | 27.80 | 26.85 | -0.22% | 1,962 |
| Aug 26, 2025 | 27.64 | 27.94 | 27.63 | 27.86 | 26.91 | -1.18% | 2,604 |
| Aug 25, 2025 | 28.88 | 28.88 | 28.00 | 28.20 | 27.24 | -1.63% | 4,525 |
| Aug 22, 2025 | 28.31 | 28.69 | 28.31 | 28.66 | 27.69 | 3.62% | 4,737 |
| Aug 21, 2025 | 27.76 | 27.80 | 27.56 | 27.66 | 26.72 | -1.68% | 5,380 |
| Aug 20, 2025 | 27.92 | 28.14 | 27.90 | 28.13 | 27.17 | -0.39% | 8,604 |
| Aug 19, 2025 | 28.37 | 28.44 | 28.24 | 28.24 | 27.28 | -0.20% | 2,875 |
| Aug 18, 2025 | 29.00 | 29.78 | 28.22 | 28.30 | 27.34 | -1.67% | 13,441 |
| Aug 15, 2025 | 28.15 | 29.17 | 28.15 | 28.78 | 27.80 | 3.84% | 20,499 |
| Aug 14, 2025 | 27.70 | 27.80 | 27.55 | 27.72 | 26.77 | -0.84% | 3,006 |
| Aug 13, 2025 | 28.03 | 28.13 | 27.76 | 27.95 | 27.00 | 2.83% | 6,654 |
| Aug 12, 2025 | 27.20 | 27.27 | 26.95 | 27.18 | 26.26 | -0.40% | 2,252 |
| Aug 11, 2025 | 26.80 | 27.38 | 26.80 | 27.29 | 26.36 | 0.21% | 4,502 |
| Aug 8, 2025 | 27.20 | 27.29 | 26.92 | 27.23 | 26.30 | 5.04% | 16,127 |
| Aug 7, 2025 | 25.72 | 26.69 | 25.21 | 25.93 | 25.04 | 4.00% | 14,998 |
| Aug 6, 2025 | 25.03 | 25.08 | 24.84 | 24.93 | 24.08 | 1.42% | 4,374 |
| Aug 5, 2025 | 24.69 | 24.69 | 24.41 | 24.58 | 23.74 | -0.52% | 2,467 |
| Aug 4, 2025 | 24.34 | 24.72 | 24.34 | 24.71 | 23.87 | 1.80% | 4,459 |
| Aug 1, 2025 | 24.36 | 24.40 | 24.18 | 24.27 | 23.45 | 0.09% | 2,406 |
| Jul 31, 2025 | 24.41 | 24.78 | 24.25 | 24.25 | 23.42 | -0.16% | 4,644 |
| Jul 30, 2025 | 24.42 | 24.42 | 24.24 | 24.29 | 23.46 | 0.63% | 3,812 |
| Jul 29, 2025 | 24.70 | 24.70 | 24.13 | 24.14 | 23.32 | -0.82% | 6,309 |
| Jul 28, 2025 | 24.97 | 25.01 | 24.31 | 24.34 | 23.51 | -2.01% | 7,917 |
| Jul 25, 2025 | 25.02 | 25.03 | 24.79 | 24.84 | 23.99 | -2.48% | 4,424 |
| Jul 24, 2025 | 25.34 | 26.02 | 25.34 | 25.47 | 24.60 | 0.87% | 6,775 |
| Jul 23, 2025 | 24.96 | 25.64 | 24.96 | 25.25 | 24.39 | 4.86% | 10,179 |
| Jul 22, 2025 | 24.11 | 24.16 | 24.05 | 24.08 | 23.26 | -0.33% | 1,150 |
| Jul 21, 2025 | 24.05 | 24.21 | 23.98 | 24.16 | 23.34 | 1.02% | 4,482 |
| Jul 18, 2025 | 24.11 | 24.14 | 23.89 | 23.92 | 23.10 | -1.90% | 3,627 |
| Jul 17, 2025 | 24.80 | 24.80 | 24.23 | 24.38 | 23.55 | 1.84% | 5,535 |
| Jul 16, 2025 | 23.81 | 23.97 | 23.78 | 23.94 | 23.12 | -0.70% | 6,410 |