The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 928.93
-5.55 (-0.59%)
At close: Apr 23, 2026
LON:0R3G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 931.91 | 944.91 | 927.26 | 940.62 | 940.62 | 0.66% | 802 |
| Apr 22, 2026 | 935.00 | 940.98 | 928.74 | 934.48 | 934.48 | 0.76% | 773 |
| Apr 21, 2026 | 942.02 | 952.19 | 922.05 | 927.44 | 927.44 | -0.71% | 895 |
| Apr 20, 2026 | 925.00 | 938.00 | 902.87 | 934.03 | 934.03 | 1.32% | 934 |
| Apr 17, 2026 | 902.00 | 929.20 | 898.00 | 921.88 | 921.88 | 1.75% | 1,500 |
| Apr 16, 2026 | 901.00 | 915.00 | 893.00 | 906.04 | 906.04 | 0.40% | 1,048 |
| Apr 15, 2026 | 911.90 | 927.82 | 898.00 | 902.47 | 902.47 | -1.10% | 2,850 |
| Apr 14, 2026 | 891.03 | 912.85 | 877.00 | 912.54 | 912.54 | 2.83% | 2,641 |
| Apr 13, 2026 | 904.65 | 917.50 | 865.00 | 887.40 | 887.40 | -2.10% | 10,287 |
| Apr 10, 2026 | 907.29 | 909.59 | 895.00 | 906.40 | 906.40 | -0.16% | 4,448 |
| Apr 9, 2026 | 904.86 | 913.00 | 890.00 | 907.89 | 907.89 | 0.44% | 917 |
| Apr 8, 2026 | 894.85 | 919.00 | 887.10 | 903.91 | 903.91 | 4.92% | 2,326 |
| Apr 7, 2026 | 860.12 | 866.05 | 849.04 | 861.51 | 861.51 | 0.07% | 2,801 |
| Apr 2, 2026 | 851.01 | 868.52 | 830.82 | 860.91 | 860.91 | -0.05% | 3,352 |
| Apr 1, 2026 | 843.27 | 870.66 | 842.00 | 861.31 | 861.31 | 2.08% | 1,058 |
| Mar 31, 2026 | 815.00 | 846.00 | 810.49 | 843.75 | 843.75 | 4.16% | 1,212 |
| Mar 30, 2026 | 800.75 | 822.79 | 791.00 | 810.02 | 810.02 | 1.05% | 1,520 |
| Mar 27, 2026 | 830.50 | 833.88 | 798.41 | 801.64 | 801.64 | -2.51% | 1,033 |
| Mar 26, 2026 | 841.84 | 845.00 | 815.00 | 822.29 | 822.29 | -2.22% | 959 |
| Mar 25, 2026 | 845.32 | 854.00 | 836.00 | 840.93 | 840.93 | 0.02% | 1,777 |
| Mar 24, 2026 | 827.00 | 845.00 | 818.00 | 840.79 | 840.79 | 0.18% | 1,362 |
| Mar 23, 2026 | 806.02 | 850.39 | 794.95 | 839.32 | 839.32 | 3.21% | 1,292 |
| Mar 20, 2026 | 812.97 | 829.00 | 800.00 | 813.25 | 813.25 | -0.21% | 1,387 |
| Mar 19, 2026 | 806.00 | 815.58 | 790.00 | 814.97 | 814.97 | 1.04% | 1,072 |
| Mar 18, 2026 | 809.50 | 817.66 | 799.00 | 806.59 | 806.59 | -0.09% | 1,375 |
| Mar 17, 2026 | 795.00 | 820.25 | 788.00 | 807.33 | 807.33 | 1.34% | 2,233 |
| Mar 16, 2026 | 782.00 | 805.00 | 780.76 | 796.67 | 796.67 | 1.67% | 9,874 |
| Mar 13, 2026 | 791.68 | 799.99 | 780.40 | 783.60 | 783.60 | -0.67% | 2,022 |
| Mar 12, 2026 | 811.00 | 823.76 | 784.96 | 788.90 | 788.90 | -3.94% | 840 |
| Mar 11, 2026 | 840.60 | 847.19 | 810.57 | 821.23 | 821.23 | -1.58% | 2,875 |
| Mar 10, 2026 | 832.03 | 849.88 | 819.89 | 834.43 | 834.43 | 2.39% | 1,335 |
| Mar 9, 2026 | 803.11 | 819.21 | 794.01 | 814.94 | 814.94 | -0.87% | 1,328 |
| Mar 6, 2026 | 837.46 | 842.28 | 801.51 | 822.09 | 822.09 | -1.17% | 1,758 |
| Mar 5, 2026 | 868.99 | 884.00 | 830.70 | 831.81 | 831.81 | -4.39% | 6,769 |
| Mar 4, 2026 | 857.95 | 877.77 | 853.85 | 870.00 | 870.00 | 1.14% | 681 |
| Mar 3, 2026 | 851.53 | 864.24 | 824.70 | 860.16 | 860.16 | -0.45% | 1,323 |
| Mar 2, 2026 | 846.00 | 874.76 | 825.00 | 864.06 | 864.06 | 0.65% | 3,316 |
| Feb 27, 2026 | 925.00 | 937.00 | 854.75 | 858.48 | 853.98 | -7.49% | 23,959 |
| Feb 26, 2026 | 920.63 | 938.24 | 910.97 | 927.95 | 923.09 | 1.01% | 832 |
| Feb 25, 2026 | 906.79 | 920.59 | 900.00 | 918.69 | 913.87 | 1.23% | 3,768 |
| Feb 24, 2026 | 895.43 | 911.77 | 880.24 | 907.49 | 902.73 | 1.62% | 1,661 |
| Feb 23, 2026 | 916.81 | 934.55 | 884.10 | 892.99 | 888.31 | -2.76% | 1,201 |
| Feb 20, 2026 | 915.00 | 930.00 | 900.00 | 918.38 | 913.57 | 0.79% | 640 |
| Feb 19, 2026 | 931.84 | 940.00 | 906.50 | 911.20 | 906.42 | -2.49% | 788 |
| Feb 18, 2026 | 916.04 | 947.45 | 915.00 | 934.49 | 929.59 | 1.71% | 583 |
| Feb 17, 2026 | 905.20 | 921.55 | 886.00 | 918.80 | 913.98 | 1.49% | 1,897 |
| Feb 13, 2026 | 910.00 | 914.05 | 868.68 | 905.28 | 900.53 | -1.49% | 6,888 |
| Feb 12, 2026 | 948.00 | 968.88 | 904.93 | 918.96 | 914.14 | -3.00% | 1,293 |
| Feb 11, 2026 | 955.88 | 969.00 | 932.00 | 947.40 | 942.43 | 1.42% | 1,369 |
| Feb 10, 2026 | 947.88 | 961.87 | 930.31 | 934.10 | 929.20 | -1.37% | 1,908 |