Skip to main content
Sony Group Corporation (LON:0L83)
London flag London · Delayed Price · Currency is GBP · Price in USD
19.95
-0.22 (-1.08%)
At close: Apr 28, 2026

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2020.5419.8819.9519.95-1.09%28,472
Apr 27, 202621.1121.1119.9720.1720.17-0.31%30,230
Apr 24, 202620.2020.4820.0120.2320.23-1.22%32,093
Apr 23, 202620.4720.8420.2020.4820.48-1.81%9,716
Apr 22, 202621.0221.3320.8320.8620.86-0.05%25,033
Apr 21, 202621.1921.4020.8020.8720.87-2.79%29,183
Apr 20, 202621.1621.7521.1621.4721.47-1.47%28,786
Apr 17, 202621.5822.0521.4521.7921.791.97%13,787
Apr 16, 202621.6621.7921.2721.3721.370.37%111,803
Apr 15, 202621.0021.2920.9321.2921.291.76%8,952
Apr 14, 202620.6321.0120.5520.9220.92-0.28%13,911
Apr 13, 202621.7621.7620.3520.9820.98-0.05%12,103
Apr 10, 202620.8021.4020.8020.9920.99-1.92%10,327
Apr 9, 202621.1921.6121.0021.4021.40-0.41%7,271
Apr 8, 202621.4021.8021.0321.4921.493.46%12,460
Apr 7, 202620.9621.1520.6320.7720.77-1.47%10,037
Apr 2, 202621.0021.1320.5421.0821.08-0.61%3,318
Apr 1, 202621.3021.5021.0021.2121.213.01%6,198
Mar 31, 202620.3420.6920.1020.5920.593.10%4,642
Mar 30, 202619.9420.2919.7019.9719.970.30%9,616
Mar 27, 202620.1320.5519.7419.9119.91-0.65%12,147
Mar 26, 202620.2420.5420.0220.0420.04-2.48%7,111
Mar 25, 202620.5320.9020.3820.5520.55-0.48%29,132
Mar 24, 202620.3220.7220.2120.6520.65-0.72%3,747
Mar 23, 202620.2220.8420.0020.8020.803.02%21,742
Mar 20, 202620.6320.8420.1920.1920.19-2.53%5,326
Mar 19, 202620.8020.9320.2120.7220.721.35%56,460
Mar 18, 202620.2920.8520.2920.4420.44-2.56%26,666
Mar 17, 202620.9521.3220.6920.9820.98-3.33%66,981
Mar 16, 202621.5121.7021.2921.7021.700.84%12,882
Mar 13, 202621.7321.8521.1821.5221.520.19%8,625
Mar 12, 202621.6521.8021.4521.4821.48-0.13%7,691
Mar 11, 202622.0122.0121.3921.5121.51-0.97%3,668
Mar 10, 202621.7521.9621.5021.7221.721.83%6,462
Mar 9, 202621.3721.5020.3921.3321.33-0.99%10,827
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