The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 1,070.18
+23.67 (2.26%)
At close: Jun 2, 2026
LON:0R3G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,050.00 | 1,074.50 | 1,036.00 | 1,068.27 | 1,068.27 | 2.08% | 932 |
| 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 |
| Apr 9, 2026 | 904.86 | 913.00 | 890.00 | 907.89 | 903.90 | 0.44% | 917 |
| Apr 8, 2026 | 894.85 | 919.00 | 887.10 | 903.91 | 899.93 | 4.92% | 2,326 |
| Apr 7, 2026 | 860.12 | 866.05 | 849.04 | 861.51 | 857.72 | 0.07% | 2,801 |
| Apr 2, 2026 | 851.01 | 868.52 | 830.82 | 860.91 | 857.12 | -0.05% | 3,352 |
| Apr 1, 2026 | 843.27 | 870.66 | 842.00 | 861.31 | 857.52 | 2.08% | 1,058 |
| Mar 31, 2026 | 815.00 | 846.00 | 810.49 | 843.75 | 840.04 | 4.16% | 1,212 |
| Mar 30, 2026 | 800.75 | 822.79 | 791.00 | 810.02 | 806.46 | 1.05% | 1,520 |
| Mar 27, 2026 | 830.50 | 833.88 | 798.41 | 801.64 | 798.11 | -2.51% | 1,033 |
| Mar 26, 2026 | 841.84 | 845.00 | 815.00 | 822.29 | 818.67 | -2.22% | 959 |
| Mar 25, 2026 | 845.32 | 854.00 | 836.00 | 840.93 | 837.23 | 0.02% | 1,777 |
| Mar 24, 2026 | 827.00 | 845.00 | 818.00 | 840.79 | 837.09 | 0.18% | 1,362 |
| Mar 23, 2026 | 806.02 | 850.39 | 794.95 | 839.32 | 835.63 | 3.21% | 1,292 |
| Mar 20, 2026 | 812.97 | 829.00 | 800.00 | 813.25 | 809.67 | -0.21% | 1,387 |