LON:SGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	442.54	451.81	440.76	449.67	449.67	-2.17%	21,217
Apr 1, 2026	455.03	459.65	453.37	459.65	459.65	3.50%	232,591
Mar 31, 2026	438.69	445.54	436.10	444.10	444.10	1.57%	32,798
Mar 30, 2026	436.28	440.85	434.59	437.25	437.25	0.58%	24,955
Mar 27, 2026	428.05	438.15	424.00	434.73	434.73	2.94%	20,713
Mar 26, 2026	428.53	431.10	422.31	422.31	422.31	-3.59%	49,393
Mar 25, 2026	436.88	441.28	435.25	438.04	438.04	3.01%	64,947
Mar 24, 2026	424.62	427.32	418.90	425.24	425.24	0.90%	66,436
Mar 23, 2026	405.38	432.35	405.30	421.44	421.44	-4.47%	135,561
Mar 20, 2026	452.60	455.57	437.15	441.18	441.18	-	151,100
Mar 19, 2026	455.58	455.79	433.52	441.17	441.17	-5.98%	277,032
Mar 18, 2026	480.71	480.82	465.28	469.21	469.21	-2.52%	57,064
Mar 17, 2026	483.14	484.01	478.80	481.36	481.36	0.53%	35,964
Mar 16, 2026	481.11	484.75	478.41	478.84	478.84	-1.39%	32,019
Mar 13, 2026	489.31	495.03	483.23	485.58	485.58	-1.63%	30,172
Mar 12, 2026	498.86	499.58	492.02	493.65	493.65	-0.81%	45,498
Mar 11, 2026	500.06	500.17	495.89	497.70	497.70	-1.21%	24,156
Mar 10, 2026	498.79	503.81	496.25	503.81	503.81	2.53%	45,087
Mar 9, 2026	491.37	493.67	487.16	491.37	491.37	-0.63%	23,404
Mar 6, 2026	492.89	497.37	487.60	494.48	494.48	1.49%	37,466
Mar 5, 2026	496.57	498.47	486.81	487.23	487.23	-1.80%	26,487
Mar 4, 2026	497.35	501.00	494.10	496.14	496.14	0.80%	16,603
Mar 3, 2026	512.75	513.51	481.00	492.20	492.20	-3.46%	92,649
Mar 2, 2026	520.39	521.31	506.39	509.85	509.85	1.28%	77,742
Feb 27, 2026	498.41	506.02	497.56	503.40	503.40	0.94%	49,540
Feb 26, 2026	499.08	499.71	494.00	498.69	498.69	-0.47%	40,720
Feb 25, 2026	499.55	501.04	496.64	501.04	501.04	1.31%	36,024
Feb 24, 2026	498.52	498.88	490.44	494.58	494.58	-1.35%	128,970
Feb 23, 2026	494.54	502.21	493.07	501.33	501.33	2.83%	48,032
Feb 20, 2026	482.31	487.54	480.22	487.54	487.54	1.26%	33,722
Feb 19, 2026	482.24	483.16	478.00	481.48	481.48	0.04%	20,598
Feb 18, 2026	474.56	481.74	472.57	481.27	481.27	2.50%	51,043
Feb 17, 2026	473.43	475.81	466.00	469.55	469.55	-2.16%	27,517
Feb 16, 2026	481.90	482.72	478.66	479.91	479.91	-0.67%	10,745
Feb 13, 2026	478.77	483.98	475.00	483.13	483.13	1.66%	37,668
Feb 12, 2026	487.62	489.27	469.70	475.23	475.23	-2.80%	60,328
Feb 11, 2026	486.81	492.30	483.05	488.92	488.92	1.22%	61,028
Feb 10, 2026	484.48	488.67	481.48	483.05	483.05	-1.03%	89,471
Feb 9, 2026	481.91	488.84	479.54	488.08	488.08	2.74%	101,223
Feb 6, 2026	466.28	477.96	464.77	475.08	475.08	1.70%	46,533
Feb 5, 2026	473.47	475.57	462.18	467.15	467.15	-1.39%	77,914
Feb 4, 2026	489.74	490.17	470.34	473.75	473.75	-1.10%	88,976
Feb 3, 2026	473.36	479.19	470.27	479.04	479.04	6.81%	191,349
Feb 2, 2026	442.97	462.88	442.70	448.50	448.50	-6.58%	386,701
Jan 30, 2026	498.23	498.35	475.28	480.10	480.10	-5.51%	413,383
Jan 29, 2026	532.45	534.03	500.71	508.10	508.10	-0.06%	600,342
Jan 28, 2026	509.70	511.25	504.33	508.38	508.38	3.71%	400,213
Jan 27, 2026	489.59	491.19	485.82	490.18	490.18	0.31%	280,206
Jan 26, 2026	489.99	491.30	486.59	488.65	488.65	1.86%	202,143
Jan 23, 2026	475.74	479.94	471.73	479.75	479.75	2.15%	223,023