The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 1,030.48
+23.92 (2.38%)
At close: Aug 21, 2026
LON:0R3G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,000.00 | 1,028.67 | 1,000.00 | 1,015.62 | 1,015.62 | 0.90% | 1,050 |
| Aug 20, 2026 | 1,010.00 | 1,027.50 | 1,005.56 | 1,006.56 | 1,006.56 | -1.03% | 923 |
| Aug 19, 2026 | 1,039.85 | 1,051.64 | 1,014.50 | 1,017.07 | 1,017.07 | -1.73% | 1,090 |
| Aug 18, 2026 | 1,040.00 | 1,059.37 | 1,026.04 | 1,035.01 | 1,035.01 | -1.27% | 597 |
| Aug 17, 2026 | 1,040.00 | 1,054.28 | 1,029.60 | 1,048.37 | 1,048.37 | 0.82% | 9,264 |
| Aug 14, 2026 | 1,038.61 | 1,055.00 | 1,030.77 | 1,039.82 | 1,039.82 | -0.73% | 906 |
| Aug 13, 2026 | 1,032.60 | 1,059.77 | 1,032.60 | 1,047.51 | 1,047.51 | 1.26% | 1,975 |
| Aug 12, 2026 | 1,035.00 | 1,057.30 | 1,030.00 | 1,034.51 | 1,034.51 | -0.33% | 716 |
| Aug 11, 2026 | 1,039.92 | 1,044.19 | 1,027.50 | 1,037.96 | 1,037.96 | 0.65% | 471 |
| Aug 10, 2026 | 1,047.03 | 1,054.55 | 1,030.00 | 1,031.25 | 1,031.25 | -0.72% | 840 |
| Aug 7, 2026 | 1,037.75 | 1,060.00 | 1,028.00 | 1,038.78 | 1,038.78 | -0.03% | 853 |
| Aug 6, 2026 | 1,066.81 | 1,088.00 | 1,039.06 | 1,039.06 | 1,039.06 | -3.37% | 931 |
| Aug 5, 2026 | 1,065.68 | 1,080.02 | 1,040.00 | 1,075.25 | 1,075.25 | 1.68% | 1,244 |
| Aug 4, 2026 | 1,029.07 | 1,066.10 | 1,016.00 | 1,057.48 | 1,057.48 | 3.83% | 2,230 |
| Aug 3, 2026 | 1,029.00 | 1,039.17 | 1,005.72 | 1,018.50 | 1,018.50 | -0.24% | 579 |
| Jul 31, 2026 | 1,024.86 | 1,048.05 | 1,009.99 | 1,020.98 | 1,020.98 | 0.01% | 853 |
| Jul 30, 2026 | 982.80 | 1,026.94 | 975.00 | 1,020.86 | 1,020.86 | 2.39% | 1,262 |
| Jul 29, 2026 | 1,020.00 | 1,050.00 | 981.86 | 997.01 | 997.01 | -3.94% | 1,626 |
| Jul 28, 2026 | 1,040.50 | 1,060.00 | 1,012.12 | 1,037.91 | 1,037.91 | 0.23% | 2,170 |
| Jul 27, 2026 | 1,083.00 | 1,090.70 | 1,034.00 | 1,035.56 | 1,035.56 | -2.87% | 1,687 |
| Jul 24, 2026 | 1,063.40 | 1,100.00 | 1,051.53 | 1,066.15 | 1,066.15 | -0.82% | 939 |
| Jul 23, 2026 | 1,114.79 | 1,115.00 | 1,062.49 | 1,074.94 | 1,074.94 | -1.85% | 796 |
| Jul 22, 2026 | 1,085.57 | 1,105.99 | 1,075.00 | 1,095.18 | 1,095.18 | 1.33% | 1,301 |
| Jul 21, 2026 | 1,062.99 | 1,088.21 | 1,056.00 | 1,080.80 | 1,080.80 | 1.96% | 3,285 |
| Jul 20, 2026 | 1,065.50 | 1,090.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.41% | 958 |
| Jul 17, 2026 | 1,094.82 | 1,105.44 | 1,047.00 | 1,075.15 | 1,075.15 | -1.95% | 1,284 |
| Jul 16, 2026 | 1,150.00 | 1,163.59 | 1,089.03 | 1,096.52 | 1,096.52 | -4.05% | 972 |
| Jul 15, 2026 | 1,147.88 | 1,153.78 | 1,117.54 | 1,142.81 | 1,142.81 | 1.22% | 1,630 |
| Jul 14, 2026 | 1,059.55 | 1,136.68 | 1,040.00 | 1,129.09 | 1,129.09 | 8.26% | 4,620 |
| Jul 13, 2026 | 1,051.00 | 1,072.21 | 1,036.00 | 1,042.94 | 1,042.94 | -1.59% | 1,345 |
| Jul 10, 2026 | 1,067.39 | 1,075.00 | 1,038.67 | 1,059.84 | 1,059.84 | -0.26% | 359 |
| Jul 9, 2026 | 1,030.00 | 1,064.70 | 1,021.40 | 1,062.61 | 1,062.61 | 3.42% | 933 |
| Jul 8, 2026 | 1,045.18 | 1,059.96 | 1,011.72 | 1,027.44 | 1,027.44 | -1.81% | 549 |
| Jul 7, 2026 | 1,056.10 | 1,077.80 | 1,035.00 | 1,046.39 | 1,046.39 | -0.11% | 683 |
| Jul 6, 2026 | 1,020.81 | 1,055.00 | 1,010.52 | 1,047.51 | 1,047.51 | 2.83% | 3,323 |
| Jul 2, 2026 | 1,033.16 | 1,047.12 | 1,009.00 | 1,018.68 | 1,018.68 | -0.30% | 1,155 |
| Jul 1, 2026 | 1,019.10 | 1,033.94 | 1,002.12 | 1,021.73 | 1,021.73 | 0.87% | 1,850 |
| Jun 30, 2026 | 1,020.00 | 1,035.42 | 1,000.00 | 1,012.89 | 1,012.89 | -1.35% | 4,068 |
| Jun 29, 2026 | 1,022.00 | 1,042.32 | 1,013.14 | 1,026.77 | 1,026.77 | -0.15% | 878 |
| Jun 26, 2026 | 1,074.60 | 1,079.61 | 1,012.82 | 1,028.34 | 1,028.34 | -4.46% | 1,815 |
| Jun 25, 2026 | 1,078.51 | 1,105.67 | 1,003.62 | 1,076.30 | 1,076.30 | -0.13% | 625 |
| Jun 24, 2026 | 1,095.10 | 1,107.15 | 1,066.12 | 1,077.75 | 1,077.75 | -2.15% | 6,133 |
| Jun 23, 2026 | 1,097.50 | 1,109.97 | 1,069.00 | 1,101.48 | 1,101.48 | -0.15% | 1,694 |
| Jun 22, 2026 | 1,107.78 | 1,119.05 | 1,081.00 | 1,103.12 | 1,103.12 | 0.10% | 1,275 |
| Jun 18, 2026 | 1,105.00 | 1,125.13 | 1,080.00 | 1,101.97 | 1,101.97 | -1.17% | 1,932 |
| Jun 17, 2026 | 1,092.00 | 1,121.77 | 1,078.67 | 1,115.00 | 1,115.00 | 2.01% | 999 |
| Jun 16, 2026 | 1,080.00 | 1,100.00 | 1,060.00 | 1,093.00 | 1,093.00 | 1.28% | 1,335 |
| Jun 15, 2026 | 1,078.72 | 1,095.00 | 1,065.58 | 1,079.17 | 1,079.17 | 1.27% | 3,345 |
| Jun 12, 2026 | 1,051.95 | 1,074.20 | 1,019.20 | 1,065.60 | 1,065.60 | 4.19% | 1,071 |
| Jun 11, 2026 | 1,003.00 | 1,026.04 | 991.00 | 1,022.78 | 1,022.78 | 1.22% | 345 |