SoftBank Group Corp. (0L7L.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:40PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 2,000 |
| 18 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 80 |
| 17 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 100 |
| 16 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 8 |
| 15 Apr 2024 | 26.95 | 26.95 | 26.63 | 26.63 | 26.63 | 500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 27.26 | 27.58 | 27.26 | 27.48 | 27.48 | 1,417 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 350 |
| 02 Apr 2024 | 28.54 | 28.54 | 28.44 | 28.44 | 28.44 | 57 |
| 28 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 171 |
| 27 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 38 |
| 26 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 8,073 |
| 25 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 426 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 499 |
| 19 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 10 |
| 18 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 268 |
| 15 Mar 2024 | 29.17 | 29.17 | 29.05 | 29.05 | 29.05 | 211 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 55 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 30.88 | 30.92 | 30.88 | 30.92 | 30.92 | 232 |
| 06 Mar 2024 | 30.12 | 30.21 | 30.12 | 30.21 | 30.21 | 480 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 7 |
| 28 Feb 2024 | 29.25 | 29.27 | 29.10 | 29.27 | 29.27 | 311 |
| 27 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 14 |
| 26 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 606 |
| 23 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 2 |
| 22 Feb 2024 | 29.85 | 29.85 | 29.40 | 29.40 | 29.40 | 1,345 |
| 21 Feb 2024 | 28.00 | 28.00 | 27.92 | 27.92 | 27.92 | 417 |
| 20 Feb 2024 | 28.20 | 28.20 | 27.21 | 27.21 | 27.21 | 443 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 27.70 | 27.90 | 27.59 | 27.59 | 27.59 | 1,676 |
| 13 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 5,632 |
| 12 Feb 2024 | 27.09 | 30.09 | 27.09 | 29.42 | 29.42 | 30,565 |
| 09 Feb 2024 | 26.01 | 26.44 | 26.01 | 26.41 | 26.41 | 759 |
| 08 Feb 2024 | 26.69 | 27.49 | 26.69 | 27.28 | 27.28 | 1,257 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 35 |
| 05 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 50 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 25 |
| 30 Jan 2024 | 22.03 | 22.03 | 21.93 | 21.94 | 21.94 | 640 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 22.22 | 22.22 | 22.10 | 22.10 | 22.10 | 1,610 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 50 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 22.00 | 22.00 | 21.81 | 21.81 | 21.81 | 300 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 11 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 70 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 22.26 | 22.26 | 22.06 | 22.11 | 22.11 | 647 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 100 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 30 |
| 18 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 2,387 |
| 15 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 80 |
| 14 Dec 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1,648 |
| 13 Dec 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 30 |
| 12 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 100 |
| 11 Dec 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 61 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 19.53 | 19.54 | 19.50 | 19.50 | 19.50 | 35,477 |
| 05 Dec 2023 | 19.50 | 19.52 | 19.50 | 19.52 | 19.52 | 192 |
| 04 Dec 2023 | 19.90 | 19.90 | 19.68 | 19.68 | 19.68 | 3,416 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 20.29 | 20.29 | 20.20 | 20.20 | 20.20 | 411 |
| 29 Nov 2023 | 20.47 | 20.65 | 20.47 | 20.65 | 20.65 | 56 |
| 28 Nov 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 125 |
| 27 Nov 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 11 |
| *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.