Singapore markets closed

Sony Group Corporation (0L83.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
85.93-0.38 (-0.44%)
As of 02:11PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202483.9586.3083.9585.9385.93410
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
19 Jan 202497.9299.0497.9299.0199.01603
18 Jan 202497.4197.9197.0497.6097.603,670
17 Jan 202497.8698.1796.8097.2397.231,954
16 Jan 202498.7598.9398.1998.4398.431,553
15 Jan 2024------
12 Jan 202499.40100.8899.4099.7199.718,756
11 Jan 202498.0098.5696.3497.3797.372,825
10 Jan 202489.3496.2789.3496.0796.074,025
09 Jan 202492.1392.4692.0892.1992.19357
08 Jan 202491.2192.1991.2192.1992.19665
05 Jan 202490.9592.2190.8891.7291.721,090
04 Jan 202490.9891.6490.8891.2691.26438
03 Jan 202492.5192.9591.4292.4892.482,571
02 Jan 202493.9194.1593.0493.3993.392,815
29 Dec 202394.8094.9294.1694.6094.601,390
28 Dec 202394.1094.8293.5294.6294.62826
27 Dec 202393.8394.0093.5893.8293.822,234
22 Dec 202391.7592.3091.5892.0792.071,894
21 Dec 202392.0092.1291.3392.0092.001,035
20 Dec 202392.0092.0591.1791.7091.70748
19 Dec 202391.6692.6791.4691.9891.981,344
18 Dec 202391.7492.1391.4091.9991.991,023
15 Dec 202393.0993.6592.6592.7192.711,300
14 Dec 202391.3092.5491.0192.1892.181,232
13 Dec 202389.8890.7989.8889.9689.96542
12 Dec 202389.4190.5489.1390.4090.40892
11 Dec 202389.3889.6689.1089.4289.42756
08 Dec 202388.3789.4588.2189.4289.421,853
07 Dec 202388.3288.5987.3688.5588.555,120
06 Dec 202389.1489.5487.9788.9788.972,136
05 Dec 202385.9686.6985.8486.4986.49678
04 Dec 202385.7585.7584.6085.2685.26909
01 Dec 202385.7986.2885.2486.2486.241,138
30 Nov 202386.6186.9485.8486.0286.02568
29 Nov 202386.9887.0886.0286.3586.35756
28 Nov 202386.6487.6286.4487.2287.22589
27 Nov 202386.5787.1486.1787.0087.00653
24 Nov 202386.0586.7686.0086.7386.731,390
23 Nov 2023------
22 Nov 202387.3888.0086.9787.7387.73721
21 Nov 202387.3787.7086.7886.8886.88904
20 Nov 202386.9887.5986.8287.3287.32887
17 Nov 202387.4587.6087.0687.5187.5137,596
16 Nov 202386.7987.5386.5687.2787.271,094
15 Nov 202387.6087.9686.9687.3387.331,663
14 Nov 202384.3885.3284.2685.1685.161,802
13 Nov 202383.3183.7082.5283.2283.222,172
10 Nov 202384.6785.9283.8985.9285.922,456
09 Nov 202385.6285.6280.8181.5581.555,840
08 Nov 202388.6488.7987.6087.6887.68769
07 Nov 202387.0088.1186.8787.8687.86662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...