The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 1,103.12
+1.15 (0.10%)
At close: Jun 22, 2026
LON:0R3G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,030.00 | 1,038.33 | 1,000.84 | 1,010.42 | 1,010.42 | -1.31% | 778 |
| Jun 9, 2026 | 1,054.97 | 1,065.00 | 1,006.31 | 1,023.88 | 1,023.88 | -2.30% | 1,130 |
| Jun 8, 2026 | 1,035.17 | 1,063.00 | 1,030.00 | 1,048.00 | 1,048.00 | 0.22% | 96,047 |
| Jun 5, 2026 | 1,088.00 | 1,100.00 | 1,045.19 | 1,045.68 | 1,045.68 | -4.04% | 1,315 |
| Jun 4, 2026 | 1,043.82 | 1,095.90 | 1,032.10 | 1,089.68 | 1,089.68 | 3.99% | 3,856 |
| Jun 3, 2026 | 1,065.00 | 1,067.40 | 1,031.00 | 1,047.85 | 1,047.85 | -2.09% | 2,311 |
| Jun 2, 2026 | 1,050.00 | 1,074.50 | 1,036.00 | 1,070.18 | 1,070.18 | 2.26% | 1,194 |
| Jun 1, 2026 | 1,016.87 | 1,046.51 | 1,003.68 | 1,046.51 | 1,046.51 | 2.78% | 1,928 |
| May 29, 2026 | 1,008.42 | 1,027.35 | 990.00 | 1,022.70 | 1,018.20 | 1.92% | 1,613 |
| May 28, 2026 | 991.15 | 1,008.08 | 976.80 | 1,003.39 | 998.97 | 1.10% | 1,147 |
| May 27, 2026 | 997.75 | 1,009.69 | 975.00 | 992.52 | 988.15 | 0.27% | 1,426 |
| May 26, 2026 | 1,007.26 | 1,018.46 | 987.00 | 989.80 | 985.44 | -1.06% | 1,905 |
| May 22, 2026 | 992.01 | 1,006.24 | 986.30 | 1,000.42 | 996.02 | 1.32% | 1,137 |
| May 21, 2026 | 984.12 | 1,000.00 | 970.65 | 987.39 | 983.05 | 1.24% | 3,468 |
| May 20, 2026 | 934.47 | 976.74 | 930.00 | 975.27 | 970.98 | 3.97% | 1,779 |
| May 19, 2026 | 940.00 | 950.00 | 923.39 | 938.04 | 933.91 | -0.84% | 981 |
| May 18, 2026 | 945.83 | 963.60 | 930.00 | 946.01 | 941.85 | -0.80% | 870 |
| May 15, 2026 | 965.00 | 975.00 | 940.50 | 953.63 | 949.43 | -1.79% | 759 |
| May 14, 2026 | 956.50 | 976.00 | 951.00 | 971.00 | 966.73 | 1.89% | 624 |
| May 13, 2026 | 945.05 | 960.00 | 932.18 | 953.00 | 948.81 | 1.06% | 1,109 |
| May 12, 2026 | 942.66 | 950.75 | 920.70 | 943.00 | 938.85 | -0.48% | 1,883 |
| May 11, 2026 | 935.98 | 949.78 | 923.00 | 947.52 | 943.35 | 1.45% | 996 |
| May 8, 2026 | 932.00 | 940.75 | 926.01 | 933.96 | 929.85 | 0.83% | 462 |
| May 7, 2026 | 937.58 | 948.00 | 922.46 | 926.24 | 922.16 | -1.10% | 1,005 |
| May 6, 2026 | 922.00 | 944.25 | 918.00 | 936.53 | 932.41 | 2.02% | 1,184 |
| May 5, 2026 | 903.04 | 921.74 | 900.00 | 917.95 | 913.91 | 1.17% | 761 |
| May 4, 2026 | 927.00 | 934.56 | 899.00 | 907.36 | 903.37 | -1.84% | 675 |
| May 1, 2026 | 925.79 | 937.00 | 908.00 | 924.37 | 920.30 | -0.17% | 566 |
| Apr 30, 2026 | 910.00 | 926.00 | 895.00 | 925.94 | 921.87 | 2.84% | 581 |
| Apr 29, 2026 | 930.00 | 933.00 | 899.00 | 900.40 | 896.44 | -3.11% | 1,328 |
| Apr 28, 2026 | 930.19 | 946.00 | 918.00 | 929.27 | 925.18 | -0.30% | 1,209 |
| Apr 27, 2026 | 923.16 | 941.38 | 919.22 | 932.08 | 927.98 | 0.46% | 833 |
| Apr 24, 2026 | 922.00 | 944.00 | 919.00 | 927.81 | 923.73 | -0.12% | 486 |
| Apr 23, 2026 | 931.91 | 944.91 | 920.20 | 928.93 | 924.84 | -0.59% | 870 |
| Apr 22, 2026 | 935.00 | 940.98 | 928.74 | 934.48 | 930.37 | 0.76% | 773 |
| Apr 21, 2026 | 942.02 | 952.19 | 922.05 | 927.44 | 923.36 | -0.71% | 895 |
| Apr 20, 2026 | 925.00 | 938.00 | 902.87 | 934.03 | 929.92 | 1.32% | 934 |
| Apr 17, 2026 | 902.00 | 929.20 | 898.00 | 921.88 | 917.82 | 1.75% | 1,500 |
| Apr 16, 2026 | 901.00 | 915.00 | 893.00 | 906.04 | 902.05 | 0.40% | 1,048 |
| Apr 15, 2026 | 911.90 | 927.82 | 898.00 | 902.47 | 898.50 | -1.10% | 2,850 |
| Apr 14, 2026 | 891.03 | 912.85 | 877.00 | 912.54 | 908.52 | 2.83% | 2,641 |
| Apr 13, 2026 | 904.65 | 917.50 | 865.00 | 887.40 | 883.50 | -2.10% | 10,287 |
| Apr 10, 2026 | 907.29 | 909.59 | 895.00 | 906.40 | 902.41 | -0.16% | 4,448 |