SolGold Plc (LON:SOLG)
London · Delayed Price · Currency is GBP · Price in GBX 14.84
-0.56 (-3.64%)
Sep 29, 2025, 3:39 PM BST
SolGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.00 | 15.10 | 14.12 | 14.96 | 14.96 | -2.86% | 12,628,726 |
| Sep 26, 2025 | 14.80 | 15.50 | 14.80 | 15.40 | 15.40 | 1.32% | 4,704,639 |
| Sep 25, 2025 | 15.30 | 15.43 | 14.92 | 15.20 | 15.20 | -0.65% | 19,298,548 |
| Sep 24, 2025 | 15.60 | 15.60 | 14.70 | 15.30 | 15.30 | -2.17% | 12,445,802 |
| Sep 23, 2025 | 16.02 | 16.32 | 15.38 | 15.64 | 15.64 | -2.13% | 10,349,307 |
| Sep 22, 2025 | 16.40 | 16.74 | 15.96 | 15.98 | 15.98 | -2.68% | 8,732,162 |
| Sep 19, 2025 | 15.70 | 16.46 | 15.57 | 16.42 | 16.42 | 2.24% | 8,486,523 |
| Sep 18, 2025 | 16.92 | 17.04 | 16.06 | 16.06 | 16.06 | -3.14% | 5,678,222 |
| Sep 17, 2025 | 16.96 | 17.00 | 15.62 | 16.58 | 16.58 | -3.83% | 19,456,737 |
| Sep 16, 2025 | 17.70 | 17.94 | 17.20 | 17.24 | 17.24 | -2.60% | 5,143,111 |
| Sep 15, 2025 | 16.22 | 17.74 | 16.22 | 17.70 | 17.70 | 7.80% | 11,499,214 |
| Sep 12, 2025 | 15.68 | 16.76 | 15.62 | 16.42 | 16.42 | 5.94% | 9,119,965 |
| Sep 11, 2025 | 15.50 | 15.89 | 15.22 | 15.50 | 15.50 | -2.76% | 4,468,310 |
| Sep 10, 2025 | 16.26 | 16.40 | 15.60 | 15.94 | 15.94 | -3.16% | 5,470,426 |
| Sep 9, 2025 | 16.54 | 16.88 | 16.34 | 16.46 | 16.46 | -1.20% | 6,524,114 |
| Sep 8, 2025 | 15.70 | 16.88 | 15.54 | 16.66 | 16.66 | 6.11% | 8,574,415 |
| Sep 5, 2025 | 15.22 | 15.70 | 14.86 | 15.70 | 15.70 | 2.75% | 5,321,035 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.02 | 15.28 | 15.28 | -3.66% | 6,030,603 |
| Sep 3, 2025 | 15.76 | 15.89 | 15.64 | 15.86 | 15.86 | 0.25% | 8,428,273 |
| Sep 2, 2025 | 15.40 | 15.82 | 15.28 | 15.82 | 15.82 | 5.19% | 9,999,402 |
| Sep 1, 2025 | 15.40 | 16.18 | 14.90 | 15.04 | 15.04 | 0.13% | 9,881,753 |
| Aug 29, 2025 | 14.88 | 15.32 | 14.62 | 15.02 | 15.02 | 0.54% | 7,102,235 |
| Aug 28, 2025 | 15.66 | 15.72 | 14.64 | 14.94 | 14.94 | -5.08% | 8,849,139 |
| Aug 27, 2025 | 16.10 | 16.36 | 15.38 | 15.74 | 15.74 | -4.14% | 12,525,273 |
| Aug 26, 2025 | 14.26 | 16.51 | 14.22 | 16.42 | 16.42 | 15.15% | 26,891,689 |
| Aug 22, 2025 | 14.20 | 14.36 | 13.92 | 14.26 | 14.26 | 0.42% | 5,891,039 |
| Aug 21, 2025 | 13.90 | 14.34 | 13.72 | 14.20 | 14.20 | 0.85% | 3,861,036 |
| Aug 20, 2025 | 13.98 | 14.24 | 13.82 | 14.08 | 14.08 | 0.43% | 7,401,118 |
| Aug 19, 2025 | 14.22 | 14.64 | 14.00 | 14.02 | 14.02 | -2.23% | 8,729,432 |
| Aug 18, 2025 | 14.74 | 14.86 | 13.86 | 14.34 | 14.34 | -4.27% | 14,853,691 |
| Aug 15, 2025 | 12.50 | 15.10 | 12.44 | 14.98 | 14.98 | 25.88% | 43,666,131 |
| Aug 14, 2025 | 12.60 | 12.88 | 11.62 | 11.90 | 11.90 | -7.32% | 13,772,804 |
| Aug 13, 2025 | 13.20 | 13.46 | 12.70 | 12.84 | 12.84 | -2.28% | 5,844,119 |
| Aug 12, 2025 | 13.46 | 13.52 | 12.46 | 13.14 | 13.14 | 1.70% | 6,902,750 |
| Aug 11, 2025 | 13.40 | 13.52 | 12.60 | 12.92 | 12.92 | -4.44% | 10,462,456 |
| Aug 8, 2025 | 13.08 | 13.86 | 12.94 | 13.52 | 13.52 | 2.42% | 14,767,962 |
| Aug 7, 2025 | 13.00 | 13.30 | 12.75 | 13.20 | 13.20 | 1.23% | 8,154,195 |
| Aug 6, 2025 | 12.60 | 13.55 | 12.49 | 13.04 | 13.04 | 3.33% | 13,951,475 |
| Aug 5, 2025 | 13.00 | 13.38 | 12.20 | 12.62 | 12.62 | -2.02% | 26,412,802 |
| Aug 4, 2025 | 11.18 | 13.54 | 11.12 | 12.88 | 12.88 | 13.98% | 38,991,343 |
| Aug 1, 2025 | 9.99 | 11.30 | 9.83 | 11.30 | 11.30 | 13.11% | 17,164,054 |
| Jul 31, 2025 | 10.38 | 10.46 | 9.87 | 9.99 | 9.99 | -5.22% | 13,101,791 |
| Jul 30, 2025 | 10.24 | 10.84 | 10.00 | 10.54 | 10.54 | 1.93% | 15,386,700 |
| Jul 29, 2025 | 9.90 | 10.48 | 9.37 | 10.34 | 10.34 | 6.71% | 27,903,009 |
| Jul 28, 2025 | 8.92 | 9.85 | 8.92 | 9.69 | 9.69 | 10.74% | 21,025,631 |
| Jul 25, 2025 | 7.80 | 9.11 | 7.72 | 8.75 | 8.75 | 12.90% | 24,023,838 |
| Jul 24, 2025 | 7.70 | 7.82 | 7.61 | 7.75 | 7.75 | 0.91% | 6,475,945 |
| Jul 23, 2025 | 8.00 | 8.00 | 7.45 | 7.68 | 7.68 | -0.26% | 12,334,822 |
| Jul 22, 2025 | 7.47 | 7.97 | 7.44 | 7.70 | 7.70 | 4.05% | 22,067,261 |
| Jul 21, 2025 | 7.18 | 7.47 | 7.18 | 7.40 | 7.40 | 3.06% | 13,649,134 |