Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,161.26 +17.13 (+0.21%) Bitcoin USD
57,068.41 -6,281.12 (-9.92%) CMC Crypto 200
1,252.20 -86.87 (-6.49%)
Sony Group Corporation (0L83.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:14PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 82.77 | 82.77 | - |
| 29 Apr 2024 | 82.89 | 83.11 | 82.49 | 83.02 | 83.02 | 1,215 |
| 26 Apr 2024 | 82.37 | 82.98 | 81.73 | 82.32 | 82.32 | 987 |
| 25 Apr 2024 | 81.28 | 82.46 | 81.22 | 82.46 | 82.46 | 415 |
| 24 Apr 2024 | 82.61 | 83.12 | 82.24 | 82.84 | 82.84 | 1,166 |
| 23 Apr 2024 | 82.50 | 83.01 | 80.90 | 81.79 | 81.79 | 3,078 |
| 22 Apr 2024 | 81.18 | 81.71 | 80.85 | 81.61 | 81.61 | 969 |
| 19 Apr 2024 | 81.52 | 82.10 | 81.25 | 81.44 | 81.44 | 2,024 |
| 18 Apr 2024 | 82.36 | 82.55 | 81.83 | 81.85 | 81.85 | 862 |
| 17 Apr 2024 | 81.99 | 82.33 | 81.37 | 81.67 | 81.67 | 1,371 |
| 16 Apr 2024 | 83.50 | 83.61 | 82.92 | 83.23 | 83.23 | 580 |
| 15 Apr 2024 | 83.08 | 83.83 | 82.46 | 82.46 | 82.46 | 1,778 |
| 12 Apr 2024 | 84.43 | 84.65 | 83.64 | 83.94 | 83.94 | 801 |
| 11 Apr 2024 | 83.80 | 84.39 | 83.39 | 84.11 | 84.11 | 622 |
| 10 Apr 2024 | 84.08 | 84.43 | 83.65 | 83.94 | 83.94 | 534 |
| 09 Apr 2024 | 84.87 | 84.99 | 84.32 | 84.41 | 84.41 | 1,014 |
| 08 Apr 2024 | 85.96 | 85.96 | 84.10 | 84.49 | 84.49 | 816 |
| 05 Apr 2024 | 86.40 | 86.40 | 84.26 | 84.90 | 84.90 | 568 |
| 04 Apr 2024 | 86.13 | 86.17 | 85.42 | 85.42 | 85.42 | 479 |
| 03 Apr 2024 | 85.43 | 86.14 | 85.43 | 85.89 | 85.89 | 437 |
| 02 Apr 2024 | 87.00 | 87.00 | 84.77 | 85.06 | 85.06 | 1,613 |
| 28 Mar 2024 | 83.95 | 86.35 | 83.95 | 86.08 | 86.08 | 1,285 |
| 27 Mar 2024 | 86.90 | 86.91 | 86.17 | 86.31 | 86.31 | 807 |
| 26 Mar 2024 | 86.60 | 87.14 | 86.36 | 86.61 | 86.61 | 1,077 |
| 25 Mar 2024 | 87.75 | 87.75 | 85.70 | 85.93 | 85.93 | 2,800 |
| 22 Mar 2024 | 88.74 | 89.00 | 88.39 | 88.48 | 88.48 | 1,460 |
| 21 Mar 2024 | 88.90 | 89.60 | 88.59 | 88.99 | 88.99 | 2,173 |
| 20 Mar 2024 | 88.76 | 89.54 | 88.32 | 89.52 | 89.52 | 945 |
| 19 Mar 2024 | 89.95 | 89.95 | 88.50 | 89.09 | 89.09 | 1,002 |
| 18 Mar 2024 | 88.89 | 89.57 | 88.62 | 89.27 | 89.27 | 1,704 |
| 15 Mar 2024 | 87.35 | 87.74 | 87.12 | 87.30 | 87.30 | 458 |
| 14 Mar 2024 | 87.98 | 88.25 | 86.84 | 87.24 | 87.24 | 494 |
| 13 Mar 2024 | 87.81 | 88.16 | 87.51 | 87.84 | 87.84 | 544 |
| 12 Mar 2024 | 87.47 | 88.23 | 87.01 | 87.60 | 87.60 | 1,019 |
| 11 Mar 2024 | 86.49 | 86.96 | 86.27 | 86.80 | 86.80 | 977 |
| 08 Mar 2024 | 87.65 | 88.04 | 87.32 | 87.35 | 87.35 | 986 |
| 07 Mar 2024 | 87.21 | 87.29 | 86.79 | 87.14 | 87.14 | 1,544 |
| 06 Mar 2024 | 86.49 | 87.10 | 86.32 | 86.60 | 86.60 | 1,024 |
| 05 Mar 2024 | 86.00 | 86.47 | 85.80 | 85.84 | 85.84 | 734 |
| 04 Mar 2024 | 87.73 | 88.55 | 86.19 | 86.39 | 86.39 | 1,962 |
| 01 Mar 2024 | 87.67 | 88.45 | 87.25 | 88.31 | 88.31 | 1,365 |
| 29 Feb 2024 | 84.82 | 86.51 | 84.82 | 85.90 | 85.90 | 1,096 |
| 28 Feb 2024 | 85.32 | 85.50 | 84.89 | 85.19 | 85.19 | 994 |
| 27 Feb 2024 | 86.19 | 86.32 | 85.28 | 85.58 | 85.58 | 2,050 |
| 26 Feb 2024 | 86.59 | 86.76 | 86.08 | 86.18 | 86.18 | 2,354 |
| 23 Feb 2024 | 88.40 | 88.46 | 87.81 | 87.81 | 87.81 | 3,908 |
| 22 Feb 2024 | 88.00 | 88.92 | 87.94 | 88.29 | 88.29 | 2,688 |
| 21 Feb 2024 | 87.85 | 87.90 | 87.20 | 87.54 | 87.54 | 5,735 |
| 20 Feb 2024 | 88.24 | 88.68 | 87.65 | 87.87 | 87.87 | 3,991 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 90.00 | 90.26 | 89.22 | 89.32 | 89.32 | 44,132 |
| 15 Feb 2024 | 91.90 | 92.39 | 90.83 | 91.40 | 91.40 | 45,249 |
| 14 Feb 2024 | 99.98 | 102.50 | 89.38 | 90.87 | 90.87 | 6,960 |
| 13 Feb 2024 | 96.95 | 97.22 | 95.69 | 95.69 | 95.69 | 2,268 |
| 12 Feb 2024 | 96.39 | 97.50 | 96.23 | 96.66 | 96.66 | 1,166 |
| 09 Feb 2024 | 95.91 | 96.29 | 95.59 | 96.05 | 96.05 | 618 |
| 08 Feb 2024 | 96.17 | 96.48 | 95.45 | 96.21 | 96.21 | 1,557 |
| 07 Feb 2024 | 94.05 | 97.79 | 94.05 | 97.18 | 97.18 | 462 |
| 06 Feb 2024 | 96.41 | 96.85 | 96.18 | 96.53 | 96.53 | 40,548 |
| 05 Feb 2024 | 97.47 | 97.74 | 96.85 | 97.50 | 97.50 | 1,039 |
| 02 Feb 2024 | 97.91 | 98.42 | 97.80 | 98.26 | 98.26 | 443 |
| 01 Feb 2024 | 98.00 | 98.66 | 97.72 | 98.53 | 98.53 | 1,196 |
| 31 Jan 2024 | 99.25 | 99.53 | 97.79 | 98.10 | 98.10 | 606 |
| 30 Jan 2024 | 98.18 | 98.18 | 97.30 | 97.54 | 97.54 | 950 |
| 29 Jan 2024 | 97.02 | 97.31 | 96.48 | 96.80 | 96.80 | 2,793 |
| 26 Jan 2024 | 95.27 | 95.79 | 94.91 | 95.64 | 95.64 | 981 |
| 25 Jan 2024 | 97.25 | 97.68 | 96.62 | 96.86 | 96.86 | 2,673 |
| 24 Jan 2024 | 99.77 | 99.77 | 97.98 | 97.98 | 97.98 | 1,475 |
| 23 Jan 2024 | 98.88 | 99.06 | 98.22 | 98.51 | 98.51 | 915 |
| 22 Jan 2024 | 100.04 | 100.33 | 99.55 | 99.67 | 99.67 | 1,457 |
| 19 Jan 2024 | 97.92 | 99.04 | 97.92 | 99.01 | 99.01 | 603 |
| 18 Jan 2024 | 97.41 | 97.91 | 97.04 | 97.60 | 97.60 | 3,670 |
| 17 Jan 2024 | 97.86 | 98.17 | 96.80 | 97.23 | 97.23 | 1,954 |
| 16 Jan 2024 | 98.75 | 98.93 | 98.19 | 98.43 | 98.43 | 1,553 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 99.40 | 100.88 | 99.40 | 99.71 | 99.71 | 8,756 |
| 11 Jan 2024 | 98.00 | 98.56 | 96.34 | 97.37 | 97.37 | 2,825 |
| 10 Jan 2024 | 89.34 | 96.27 | 89.34 | 96.07 | 96.07 | 4,025 |
| 09 Jan 2024 | 92.13 | 92.46 | 92.08 | 92.19 | 92.19 | 357 |
| 08 Jan 2024 | 91.21 | 92.19 | 91.21 | 92.19 | 92.19 | 665 |
| 05 Jan 2024 | 90.95 | 92.21 | 90.88 | 91.72 | 91.72 | 1,090 |
| 04 Jan 2024 | 90.98 | 91.64 | 90.88 | 91.26 | 91.26 | 438 |
| 03 Jan 2024 | 92.51 | 92.95 | 91.42 | 92.48 | 92.48 | 2,571 |
| 02 Jan 2024 | 93.91 | 94.15 | 93.04 | 93.39 | 93.39 | 2,815 |
| 29 Dec 2023 | 94.80 | 94.92 | 94.16 | 94.60 | 94.60 | 1,390 |
| 28 Dec 2023 | 94.10 | 94.82 | 93.52 | 94.62 | 94.62 | 826 |
| 27 Dec 2023 | 93.83 | 94.00 | 93.58 | 93.82 | 93.82 | 2,234 |
| 22 Dec 2023 | 91.75 | 92.30 | 91.58 | 92.07 | 92.07 | 1,894 |
| 21 Dec 2023 | 92.00 | 92.12 | 91.33 | 92.00 | 92.00 | 1,035 |
| 20 Dec 2023 | 92.00 | 92.05 | 91.17 | 91.70 | 91.70 | 748 |
| 19 Dec 2023 | 91.66 | 92.67 | 91.46 | 91.98 | 91.98 | 1,344 |
| 18 Dec 2023 | 91.74 | 92.13 | 91.40 | 91.99 | 91.99 | 1,023 |
| 15 Dec 2023 | 93.09 | 93.65 | 92.65 | 92.71 | 92.71 | 1,300 |
| 14 Dec 2023 | 91.30 | 92.54 | 91.01 | 92.18 | 92.18 | 1,232 |
| 13 Dec 2023 | 89.88 | 90.79 | 89.88 | 89.96 | 89.96 | 542 |
| 12 Dec 2023 | 89.41 | 90.54 | 89.13 | 90.40 | 90.40 | 892 |
| 11 Dec 2023 | 89.38 | 89.66 | 89.10 | 89.42 | 89.42 | 756 |
| 08 Dec 2023 | 88.37 | 89.45 | 88.21 | 89.42 | 89.42 | 1,853 |
| 07 Dec 2023 | 88.32 | 88.59 | 87.36 | 88.55 | 88.55 | 5,120 |
| 06 Dec 2023 | 89.14 | 89.54 | 87.97 | 88.97 | 88.97 | 2,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.