Leverage Shares 3x Short Gold ETP (LON:SGOL)
London · Delayed Price · Currency is GBP · Price in GBX 29.30
+0.50 (1.74%)
Last updated: Sep 22, 2026, 10:53 AM GMT
LON:SGOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.30 | 29.70 | 28.80 | 29.30 | 29.30 | 1.74% | 30,651 |
| Sep 21, 2026 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | 0.35% | 14,351 |
| Sep 18, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 12 |
| Sep 17, 2026 | 29.30 | 29.30 | 28.10 | 28.70 | 28.70 | -0.69% | 19,815 |
| Sep 16, 2026 | 29.60 | 29.60 | 29.10 | 28.90 | 28.90 | -3.99% | 6,811 |
| Sep 15, 2026 | 30.30 | 30.30 | 30.30 | 30.10 | 30.10 | 1.01% | 6,446 |
| Sep 14, 2026 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | 5.49% | 7,087 |
| Sep 11, 2026 | 29.00 | 29.00 | 27.50 | 28.25 | 28.25 | -0.88% | 174,509 |
| Sep 10, 2026 | 29.50 | 29.50 | 28.70 | 28.50 | 28.50 | 2.52% | 14,000 |
| Sep 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.18% | - |
| Sep 8, 2026 | 27.40 | 27.40 | 27.40 | 27.75 | 27.75 | 0.54% | 864 |
| Sep 7, 2026 | 27.40 | 27.50 | 27.20 | 27.60 | 27.60 | 2.03% | 41,614 |
| Sep 4, 2026 | 27.00 | 28.50 | 25.90 | 27.05 | 27.05 | 4.84% | 208,322 |
| Sep 3, 2026 | 27.50 | 27.60 | 25.80 | 25.80 | 25.80 | -9.15% | 52,218 |
| Sep 2, 2026 | 29.70 | 29.70 | 28.40 | 28.40 | 28.40 | -0.87% | 34,285 |
| Sep 1, 2026 | 27.20 | 29.10 | 27.20 | 28.65 | 28.65 | 13.69% | 36,928 |
| Aug 28, 2026 | 24.50 | 24.60 | 24.50 | 25.20 | 25.20 | 2.86% | 19,459 |
| Aug 27, 2026 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | - | 73,489 |
| Aug 26, 2026 | 24.40 | 24.50 | 24.20 | 24.50 | 24.50 | 2.73% | 34,528 |
| Aug 25, 2026 | 24.30 | 24.30 | 23.90 | 23.85 | 23.85 | 2.36% | 100,360 |
| Aug 24, 2026 | 24.00 | 23.90 | 23.40 | 23.30 | 23.30 | -4.90% | 15,688 |
| Aug 21, 2026 | 25.30 | 25.10 | 24.30 | 24.50 | 24.50 | -4.85% | 50,607 |
| Aug 20, 2026 | 26.10 | 26.70 | 25.80 | 25.75 | 25.75 | -2.83% | 11,262 |
| Aug 19, 2026 | 29.10 | 29.10 | 26.50 | 26.50 | 26.50 | -9.56% | 6,689 |
| Aug 18, 2026 | 29.00 | 29.40 | 28.20 | 29.30 | 29.30 | 4.64% | 25,543 |
| Aug 17, 2026 | 28.90 | 29.00 | 28.00 | 28.00 | 28.00 | -3.11% | 17,045 |
| Aug 14, 2026 | 29.60 | 29.60 | 28.50 | 28.90 | 28.90 | -1.70% | 28,928 |
| Aug 13, 2026 | 29.60 | 29.70 | 28.90 | 29.40 | 29.40 | 4.07% | 126,528 |
| Aug 12, 2026 | 28.90 | 29.10 | 27.40 | 28.25 | 28.25 | -2.42% | 187,032 |
| Aug 11, 2026 | 29.40 | 29.40 | 28.20 | 28.95 | 28.95 | -2.20% | 53,042 |
| Aug 10, 2026 | 30.10 | 30.40 | 29.60 | 29.60 | 29.60 | -0.34% | 7,176 |
| Aug 7, 2026 | 31.10 | 31.10 | 29.40 | 29.70 | 29.70 | -7.04% | 15,055 |
| Aug 6, 2026 | 31.90 | 32.10 | 31.80 | 31.95 | 31.95 | 0.31% | 7,415 |
| Aug 5, 2026 | 33.90 | 33.90 | 33.90 | 31.85 | 31.85 | -13.22% | 2,700 |
| Aug 4, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -3.55% | 725 |
| Aug 3, 2026 | 37.10 | 37.10 | 37.10 | 38.05 | 38.05 | 0.93% | 6,666 |
| Jul 31, 2026 | 38.00 | 38.00 | 38.00 | 37.70 | 37.70 | 4.14% | 2,044 |
| Jul 30, 2026 | 37.50 | 37.50 | 36.20 | 36.20 | 36.20 | -7.42% | 3,127 |
| Jul 29, 2026 | 39.00 | 39.70 | 38.80 | 39.10 | 39.10 | 1.69% | 10,918 |
| Jul 28, 2026 | 38.50 | 38.50 | 37.70 | 38.45 | 38.45 | 3.08% | 2,781 |
| Jul 27, 2026 | 37.30 | 37.40 | 36.70 | 37.30 | 37.30 | 0.27% | 30,000 |
| Jul 24, 2026 | 38.70 | 38.70 | 37.20 | 37.20 | 37.20 | -2.36% | 2,890 |
| Jul 23, 2026 | 36.50 | 38.40 | 36.50 | 38.10 | 38.10 | 9.17% | 14,217 |
| Jul 22, 2026 | 36.20 | 36.20 | 34.70 | 34.90 | 34.90 | -6.31% | 6,776 |
| Jul 21, 2026 | 38.20 | 38.20 | 37.80 | 37.25 | 37.25 | -4.24% | 15,147 |
| Jul 20, 2026 | 38.50 | 38.90 | 38.50 | 38.90 | 38.90 | - | 1,323 |
| Jul 17, 2026 | 39.80 | 40.50 | 38.90 | 38.90 | 38.90 | -0.13% | 5,143 |
| Jul 16, 2026 | 38.60 | 39.40 | 38.60 | 38.95 | 38.95 | 3.04% | 4,821 |
| Jul 15, 2026 | 38.90 | 38.90 | 37.10 | 37.80 | 37.80 | 1.89% | 9,681 |
| Jul 14, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -5.24% | 1 |