Singapore markets open in 7 hours 35 minutes

Sony Group Corporation (0L83.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
84.05-0.32 (-0.38%)
At close: 06:04PM BST
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202485.2685.9083.5584.0584.051,879
12 Jun 202483.9685.2283.4984.3784.372,612
11 Jun 202484.8285.1883.6384.9484.941,500
10 Jun 202484.7585.8284.4585.7385.731,532
07 Jun 202485.7786.0085.3085.4285.422,028
06 Jun 202487.1187.4784.1487.2387.231,149
05 Jun 202486.3986.5785.7286.2786.271,742
04 Jun 202484.0085.8884.0085.7885.781,748
03 Jun 202483.1583.9183.0583.4983.491,507
31 May 202482.0982.1081.4581.9581.953,245
30 May 202480.4981.2580.2581.0681.061,207
29 May 202478.9979.7378.8878.8978.892,145
28 May 202480.7580.9880.1780.1980.193,112
24 May 202481.0081.0080.0080.5080.50681
23 May 202481.3782.0480.6080.8680.865,979
22 May 202481.0081.9481.0081.4481.44752
21 May 202483.0083.0082.0182.3482.341,136
20 May 202483.7084.0383.4583.6983.691,999
17 May 202484.0784.2583.1683.7583.752,137
16 May 202486.2086.2083.3283.3983.3939,072
15 May 202476.9584.4376.9582.9782.972,771
14 May 202476.9981.8576.7481.1281.1210,645
13 May 202476.4176.9976.1076.4076.405,596
10 May 202475.5576.0574.9975.3475.344,561
09 May 202477.9977.9976.6277.2277.222,846
08 May 202479.7979.7977.6378.7078.704,881
07 May 202481.5082.3981.5081.8081.804,129
03 May 202485.4885.6884.3684.5584.55829
02 May 202484.1284.2883.4283.7983.79581
01 May 202483.0183.3482.5683.0683.06335
30 Apr 202483.0083.1682.6982.7282.72463
29 Apr 202482.8983.1182.4983.0283.021,215
26 Apr 202482.3782.9881.7382.3282.32987
25 Apr 202481.2882.4681.2282.4682.46415
24 Apr 202482.6183.1282.2482.8482.841,166
23 Apr 202482.5083.0180.9081.7981.793,078
22 Apr 202481.1881.7180.8581.6181.61969
19 Apr 202481.5282.1081.2581.4481.442,024
18 Apr 202482.3682.5581.8381.8581.85862
17 Apr 202481.9982.3381.3781.6781.671,371
16 Apr 202483.5083.6182.9283.2383.23580
15 Apr 202483.0883.8382.4682.4682.461,778
12 Apr 202484.4384.6583.6483.9483.94801
11 Apr 202483.8084.3983.3984.1184.11622
10 Apr 202484.0884.4383.6583.9483.94534
09 Apr 202484.8784.9984.3284.4184.411,014
08 Apr 202485.9685.9684.1084.4984.49816
05 Apr 202486.4086.4084.2684.9084.90568
04 Apr 202486.1386.1785.4285.4285.42479
03 Apr 202485.4386.1485.4385.8985.89437
02 Apr 202487.0087.0084.7785.0685.061,613
28 Mar 202483.9586.3583.9586.0886.081,285
27 Mar 202486.9086.9186.1786.3186.31807
26 Mar 202486.6087.1486.3686.6186.611,077
25 Mar 202487.7587.7585.7085.9385.932,800
22 Mar 202488.7489.0088.3988.4888.481,460
21 Mar 202488.9089.6088.5988.9988.992,173
20 Mar 202488.7689.5488.3289.5289.52945
19 Mar 202489.9589.9588.5089.0989.091,002
18 Mar 202488.8989.5788.6289.2789.271,704
15 Mar 202487.3587.7487.1287.3087.30458
14 Mar 202487.9888.2586.8487.2487.24494
13 Mar 202487.8188.1687.5187.8487.84544
12 Mar 202487.4788.2387.0187.6087.601,019
11 Mar 202486.4986.9686.2786.8086.80977
08 Mar 202487.6588.0487.3287.3587.35986
07 Mar 202487.2187.2986.7987.1487.141,544
06 Mar 202486.4987.1086.3286.6086.601,024
05 Mar 202486.0086.4785.8085.8485.84734
04 Mar 202487.7388.5586.1986.3986.391,962
01 Mar 202487.6788.4587.2588.3188.311,365
29 Feb 202484.8286.5184.8285.9085.901,096
28 Feb 202485.3285.5084.8985.1985.19994
27 Feb 202486.1986.3285.2885.5885.582,050
26 Feb 202486.5986.7686.0886.1886.182,354
23 Feb 202488.4088.4687.8187.8187.813,908
22 Feb 202488.0088.9287.9488.2988.292,688
21 Feb 202487.8587.9087.2087.5487.545,735
20 Feb 202488.2488.6887.6587.8787.873,991
19 Feb 2024------
16 Feb 202490.0090.2689.2289.3289.3244,132
15 Feb 202491.9092.3990.8391.4091.4045,249
14 Feb 202499.98102.5089.3890.8790.876,960
13 Feb 202496.9597.2295.6995.6995.692,268
12 Feb 202496.3997.5096.2396.6696.661,166
09 Feb 202495.9196.2995.5996.0596.05618
08 Feb 202496.1796.4895.4596.2196.211,557
07 Feb 202494.0597.7994.0597.1897.18462
06 Feb 202496.4196.8596.1896.5396.5340,548
05 Feb 202497.4797.7496.8597.5097.501,039
02 Feb 202497.9198.4297.8098.2698.26443
01 Feb 202498.0098.6697.7298.5398.531,196
31 Jan 202499.2599.5397.7998.1098.10606
30 Jan 202498.1898.1897.3097.5497.54950
29 Jan 202497.0297.3196.4896.8096.802,793
26 Jan 202495.2795.7994.9195.6495.64981
25 Jan 202497.2597.6896.6296.8696.862,673
24 Jan 202499.7799.7797.9897.9897.981,475
23 Jan 202498.8899.0698.2298.5198.51915
22 Jan 2024100.04100.3399.5599.6799.671,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...