The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 895.04
-8.24 (-0.91%)
At close: Oct 1, 2026
LON:0R3G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 900.00 | 912.03 | 881.25 | 895.04 | 895.04 | -0.91% | 1,786 |
| Sep 30, 2026 | 905.52 | 926.00 | 903.27 | 903.28 | 903.28 | -0.95% | 648 |
| Sep 29, 2026 | 912.37 | 927.92 | 903.58 | 911.93 | 911.93 | -0.86% | 950 |
| Sep 28, 2026 | 942.34 | 942.34 | 914.59 | 919.85 | 919.85 | -1.26% | 2,714 |
| Sep 25, 2026 | 927.84 | 932.50 | 915.00 | 931.61 | 931.61 | 1.04% | 726 |
| Sep 24, 2026 | 934.52 | 950.34 | 915.01 | 921.99 | 921.99 | -1.66% | 1,762 |
| Sep 23, 2026 | 956.85 | 960.00 | 933.22 | 937.60 | 937.60 | -1.32% | 895 |
| Sep 22, 2026 | 958.30 | 969.96 | 936.98 | 950.16 | 950.16 | -0.42% | 1,554 |
| Sep 21, 2026 | 945.04 | 960.39 | 943.12 | 954.14 | 954.14 | 0.97% | 1,077 |
| Sep 18, 2026 | 953.61 | 964.08 | 939.59 | 945.01 | 945.01 | -0.99% | 963 |
| Sep 17, 2026 | 945.00 | 955.65 | 921.11 | 954.44 | 954.44 | -2.34% | 2,501 |
| Sep 16, 2026 | 982.00 | 989.07 | 965.61 | 977.26 | 977.26 | 1.28% | 866 |
| Sep 15, 2026 | 984.06 | 999.91 | 954.49 | 964.89 | 964.89 | -1.81% | 1,556 |
| Sep 14, 2026 | 1,032.90 | 1,039.00 | 978.43 | 982.72 | 982.72 | -4.73% | 704 |
| Sep 11, 2026 | 1,022.00 | 1,045.00 | 1,012.00 | 1,031.53 | 1,031.53 | 1.29% | 740 |
| Sep 10, 2026 | 1,038.00 | 1,040.00 | 1,007.93 | 1,018.44 | 1,018.44 | -1.40% | 241 |
| Sep 9, 2026 | 1,035.00 | 1,047.50 | 1,011.40 | 1,032.86 | 1,032.86 | -0.55% | 1,712 |
| Sep 8, 2026 | 1,025.47 | 1,043.87 | 1,015.00 | 1,038.60 | 1,038.60 | -0.15% | 2,601 |
| Sep 4, 2026 | 1,040.00 | 1,046.30 | 1,023.98 | 1,040.18 | 1,040.18 | 0.71% | 270 |
| Sep 3, 2026 | 1,015.00 | 1,039.99 | 996.49 | 1,032.86 | 1,032.86 | 3.21% | 1,049 |
| Sep 2, 2026 | 1,013.68 | 1,021.53 | 996.00 | 1,000.75 | 1,000.75 | -0.28% | 623 |
| Sep 1, 2026 | 1,030.77 | 1,031.82 | 996.50 | 1,003.54 | 1,003.54 | -1.70% | 1,210 |
| Aug 31, 2026 | 1,040.00 | 1,050.00 | 1,022.37 | 1,025.88 | 1,020.88 | -0.81% | 297 |
| Aug 28, 2026 | 1,045.00 | 1,053.24 | 1,030.16 | 1,034.22 | 1,029.18 | -0.36% | 1,241 |
| Aug 27, 2026 | 1,052.00 | 1,052.69 | 1,030.00 | 1,037.95 | 1,032.89 | -0.13% | 564 |
| Aug 26, 2026 | 1,066.84 | 1,067.95 | 1,035.00 | 1,039.32 | 1,034.26 | -1.63% | 726 |
| Aug 25, 2026 | 1,047.40 | 1,057.20 | 1,020.00 | 1,056.50 | 1,051.35 | 2.17% | 49,588 |
| Aug 24, 2026 | 1,039.00 | 1,055.00 | 1,022.32 | 1,034.06 | 1,029.02 | 0.35% | 635 |
| Aug 21, 2026 | 1,000.00 | 1,030.48 | 1,000.00 | 1,030.48 | 1,025.46 | 2.38% | 1,075 |
| Aug 20, 2026 | 1,010.00 | 1,027.50 | 1,005.56 | 1,006.56 | 1,001.66 | -1.03% | 923 |
| Aug 19, 2026 | 1,039.85 | 1,051.64 | 1,014.50 | 1,017.07 | 1,012.12 | -1.73% | 1,090 |
| Aug 18, 2026 | 1,040.00 | 1,059.37 | 1,026.04 | 1,035.01 | 1,029.97 | -1.27% | 597 |
| Aug 17, 2026 | 1,040.00 | 1,054.28 | 1,029.60 | 1,048.37 | 1,043.26 | 0.82% | 9,264 |
| Aug 14, 2026 | 1,038.61 | 1,055.00 | 1,030.77 | 1,039.82 | 1,034.76 | -0.73% | 906 |
| Aug 13, 2026 | 1,032.60 | 1,059.77 | 1,032.60 | 1,047.51 | 1,042.41 | 1.26% | 1,975 |
| Aug 12, 2026 | 1,035.00 | 1,057.30 | 1,030.00 | 1,034.51 | 1,029.47 | -0.33% | 716 |
| Aug 11, 2026 | 1,039.92 | 1,044.19 | 1,027.50 | 1,037.96 | 1,032.90 | 0.65% | 471 |
| Aug 10, 2026 | 1,047.03 | 1,054.55 | 1,030.00 | 1,031.25 | 1,026.23 | -0.72% | 840 |
| Aug 7, 2026 | 1,037.75 | 1,060.00 | 1,028.00 | 1,038.78 | 1,033.72 | -0.03% | 853 |
| Aug 6, 2026 | 1,066.81 | 1,088.00 | 1,039.06 | 1,039.06 | 1,034.00 | -3.37% | 931 |
| Aug 5, 2026 | 1,065.68 | 1,080.02 | 1,040.00 | 1,075.25 | 1,070.01 | 1.68% | 1,244 |
| Aug 4, 2026 | 1,029.07 | 1,066.10 | 1,016.00 | 1,057.48 | 1,052.33 | 3.83% | 2,230 |
| Aug 3, 2026 | 1,029.00 | 1,039.17 | 1,005.72 | 1,018.50 | 1,013.54 | -0.24% | 579 |
| Jul 31, 2026 | 1,024.86 | 1,048.05 | 1,009.99 | 1,020.98 | 1,016.01 | 0.01% | 853 |
| Jul 30, 2026 | 982.80 | 1,026.94 | 975.00 | 1,020.86 | 1,015.89 | 2.39% | 1,262 |
| Jul 29, 2026 | 1,020.00 | 1,050.00 | 981.86 | 997.01 | 992.15 | -3.94% | 1,626 |
| Jul 28, 2026 | 1,040.50 | 1,060.00 | 1,012.12 | 1,037.91 | 1,032.85 | 0.23% | 2,170 |
| Jul 27, 2026 | 1,083.00 | 1,090.70 | 1,034.00 | 1,035.56 | 1,030.52 | -2.87% | 1,687 |
| Jul 24, 2026 | 1,063.40 | 1,100.00 | 1,051.53 | 1,066.15 | 1,060.96 | -0.82% | 939 |
| Jul 23, 2026 | 1,114.79 | 1,115.00 | 1,062.49 | 1,074.94 | 1,069.70 | -1.85% | 796 |