LON:SGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	416.70	416.70	411.58	411.91	411.91	-1.11%	109,406
Sep 22, 2026	415.38	417.61	412.92	416.55	416.55	-0.54%	33,535
Sep 21, 2026	418.47	420.39	415.89	418.83	418.83	-0.04%	50,428
Sep 18, 2026	422.54	423.02	417.85	419.01	419.01	-0.06%	94,085
Sep 17, 2026	414.57	421.42	414.11	419.26	419.26	0.25%	35,788
Sep 16, 2026	416.81	419.44	415.86	418.23	418.23	1.46%	19,192
Sep 15, 2026	412.85	413.48	410.00	412.23	412.23	-0.23%	18,063
Sep 14, 2026	415.72	415.76	409.50	413.18	413.18	-1.78%	34,550
Sep 11, 2026	418.60	423.19	410.20	420.67	420.67	0.09%	51,229
Sep 10, 2026	425.66	425.66	416.00	420.28	420.28	-0.76%	15,646
Sep 9, 2026	423.20	426.40	421.27	423.50	423.50	-0.02%	25,806
Sep 8, 2026	423.61	424.05	422.20	423.60	423.60	-0.20%	12,398
Sep 7, 2026	422.68	425.13	421.55	424.45	424.45	-0.61%	12,623
Sep 4, 2026	429.32	431.46	420.23	427.07	427.07	-1.41%	88,903
Sep 3, 2026	425.19	433.83	425.05	433.17	433.17	3.02%	49,964
Sep 2, 2026	415.76	422.82	414.03	420.49	420.49	0.21%	28,965
Sep 1, 2026	426.10	426.51	416.20	419.61	419.61	-4.31%	48,881
Aug 28, 2026	443.57	445.55	435.94	438.50	438.50	-0.80%	319,801
Aug 27, 2026	442.62	443.00	439.42	442.04	442.04	-0.05%	45,024
Aug 26, 2026	445.98	446.13	441.00	442.24	442.24	-1.14%	29,298
Aug 25, 2026	446.16	447.32	443.10	447.32	447.32	-0.47%	107,462
Aug 24, 2026	447.29	450.14	445.25	449.45	449.45	1.43%	44,456
Aug 21, 2026	438.72	443.20	438.55	443.13	443.13	1.82%	52,439
Aug 20, 2026	432.27	436.68	428.14	435.23	435.23	0.87%	24,158
Aug 19, 2026	418.43	432.23	418.33	431.48	431.48	2.87%	131,760
Aug 18, 2026	423.06	423.78	418.87	419.46	419.46	-1.41%	49,618
Aug 17, 2026	423.47	425.85	421.12	425.46	425.46	0.75%	28,029
Aug 14, 2026	417.00	422.83	416.57	422.29	422.29	0.61%	27,694
Aug 13, 2026	421.37	423.18	419.00	419.73	419.73	-1.27%	22,566
Aug 12, 2026	423.70	426.93	422.00	425.14	425.14	0.94%	35,553
Aug 11, 2026	419.98	423.63	419.18	421.18	421.18	0.66%	37,952
Aug 10, 2026	419.22	419.40	415.31	418.41	418.41	-0.02%	28,138
Aug 7, 2026	413.39	420.46	412.17	418.48	418.48	2.37%	33,206
Aug 6, 2026	409.43	412.00	407.08	408.78	408.78	-0.13%	31,799
Aug 5, 2026	401.96	410.25	399.26	409.32	409.32	4.35%	68,652
Aug 4, 2026	390.80	393.47	389.37	392.25	392.25	1.07%	24,313
Aug 3, 2026	390.94	390.94	386.86	388.08	388.08	-0.07%	16,490
Jul 31, 2026	392.13	392.30	387.00	388.35	388.35	-1.49%	9,151
Jul 30, 2026	388.26	396.27	388.26	394.24	394.24	2.14%	77,488
Jul 29, 2026	388.79	389.33	384.78	385.97	385.97	-0.56%	29,440
Jul 28, 2026	389.47	389.97	385.86	388.15	388.15	-0.95%	13,137
Jul 27, 2026	394.38	394.78	391.18	391.89	391.89	-0.03%	14,175
Jul 24, 2026	388.36	392.64	388.33	392.00	392.00	0.66%	10,954
Jul 23, 2026	396.24	396.34	388.84	389.42	389.42	-2.64%	25,141
Jul 22, 2026	396.00	400.35	395.23	399.99	399.99	1.87%	42,056
Jul 21, 2026	392.31	392.63	389.14	392.63	392.63	1.71%	28,999
Jul 20, 2026	385.13	388.14	384.68	386.02	386.02	0.08%	10,508
Jul 17, 2026	384.59	386.06	381.04	385.72	385.72	-0.19%	16,168
Jul 16, 2026	387.79	388.62	382.50	386.45	386.45	-0.78%	18,425
Jul 15, 2026	387.79	391.88	386.61	389.47	389.47	-0.82%	29,330