SolGold Plc (LON:SOLG)
London · Delayed Price · Currency is GBP · Price in GBX 29.90
+0.35 (1.18%)
At close: Dec 1, 2025
SolGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.95 | 30.00 | 27.90 | 29.35 | - | -0.68% | 9,216,875 |
| Nov 28, 2025 | 26.15 | 30.77 | 25.60 | 29.55 | 29.55 | 13.00% | 26,668,560 |
| Nov 27, 2025 | 25.20 | 27.30 | 25.10 | 26.15 | 26.15 | 3.77% | 17,174,620 |
| Nov 26, 2025 | 21.20 | 25.65 | 21.10 | 25.20 | 25.20 | 20.00% | 26,601,790 |
| Nov 25, 2025 | 20.65 | 21.20 | 20.55 | 21.00 | 21.00 | 2.19% | 5,592,376 |
| Nov 24, 2025 | 20.15 | 20.70 | 20.00 | 20.55 | 20.55 | 2.24% | 3,900,216 |
| Nov 21, 2025 | 20.00 | 20.10 | 19.32 | 20.10 | 20.10 | -0.74% | 9,596,771 |
| Nov 20, 2025 | 19.00 | 20.36 | 19.00 | 20.25 | 20.25 | 3.32% | 4,077,569 |
| Nov 19, 2025 | 19.08 | 20.10 | 18.84 | 19.60 | 19.60 | 2.40% | 6,842,000 |
| Nov 18, 2025 | 18.92 | 19.31 | 18.39 | 19.14 | 19.14 | -1.85% | 4,986,739 |
| Nov 17, 2025 | 19.20 | 19.85 | 18.94 | 19.50 | 19.50 | -0.51% | 4,467,577 |
| Nov 14, 2025 | 20.05 | 20.25 | 18.94 | 19.60 | 19.60 | -2.00% | 7,820,549 |
| Nov 13, 2025 | 20.00 | 20.59 | 19.84 | 20.00 | 20.00 | 0.30% | 9,039,292 |
| Nov 12, 2025 | 19.70 | 20.15 | 19.28 | 19.94 | 19.94 | 1.63% | 5,238,938 |
| Nov 11, 2025 | 19.14 | 19.90 | 18.82 | 19.62 | 19.62 | 1.98% | 6,116,778 |
| Nov 10, 2025 | 18.96 | 20.00 | 18.72 | 19.24 | 19.24 | 5.60% | 17,031,830 |
| Nov 7, 2025 | 17.88 | 18.28 | 17.62 | 18.22 | 18.22 | 2.13% | 6,124,967 |
| Nov 6, 2025 | 17.38 | 18.22 | 17.38 | 17.84 | 17.84 | 3.60% | 6,425,488 |
| Nov 5, 2025 | 17.26 | 17.98 | 17.10 | 17.22 | 17.22 | -2.71% | 13,311,320 |
| Nov 4, 2025 | 17.38 | 17.86 | 16.82 | 17.70 | 17.70 | - | 4,551,862 |
| Nov 3, 2025 | 17.48 | 18.44 | 17.08 | 17.70 | 17.70 | 0.68% | 5,065,095 |
| Oct 31, 2025 | 17.58 | 18.12 | 17.12 | 17.58 | 17.58 | - | 11,757,710 |
| Oct 30, 2025 | 17.14 | 18.00 | 17.08 | 17.58 | 17.58 | 1.15% | 4,855,073 |
| Oct 29, 2025 | 16.50 | 17.56 | 16.10 | 17.38 | 17.38 | 5.33% | 21,668,830 |
| Oct 28, 2025 | 16.34 | 16.68 | 15.50 | 16.50 | 16.50 | 0.98% | 6,449,257 |
| Oct 27, 2025 | 17.06 | 17.36 | 16.20 | 16.34 | 16.34 | -5.98% | 5,857,102 |
| Oct 24, 2025 | 17.34 | 17.50 | 16.82 | 17.38 | 17.38 | - | 3,474,474 |
| Oct 23, 2025 | 16.52 | 17.70 | 16.32 | 17.38 | 17.38 | 7.28% | 7,310,115 |
| Oct 22, 2025 | 16.42 | 16.96 | 16.20 | 16.20 | 16.20 | -1.46% | 7,499,812 |
| Oct 21, 2025 | 17.54 | 17.60 | 15.90 | 16.44 | 16.44 | -6.16% | 13,704,830 |
| Oct 20, 2025 | 18.00 | 18.08 | 17.00 | 17.52 | 17.52 | -2.23% | 7,612,645 |
| Oct 17, 2025 | 19.52 | 19.52 | 17.78 | 17.92 | 17.92 | -8.10% | 7,689,299 |
| Oct 16, 2025 | 19.70 | 19.80 | 18.96 | 19.50 | 19.50 | -0.10% | 11,093,740 |
| Oct 15, 2025 | 18.96 | 19.92 | 18.54 | 19.52 | 19.52 | 4.05% | 12,647,020 |
| Oct 14, 2025 | 17.90 | 18.78 | 17.80 | 18.76 | 18.76 | 3.42% | 12,782,800 |
| Oct 13, 2025 | 15.40 | 18.20 | 15.20 | 18.14 | 18.14 | 19.19% | 29,363,710 |
| Oct 10, 2025 | 15.88 | 15.92 | 15.18 | 15.22 | 15.22 | -4.99% | 7,911,257 |
| Oct 9, 2025 | 15.30 | 16.16 | 15.00 | 16.02 | 16.02 | 3.76% | 10,510,230 |
| Oct 8, 2025 | 15.34 | 15.62 | 15.06 | 15.44 | 15.44 | 1.58% | 7,541,394 |
| Oct 7, 2025 | 15.28 | 15.70 | 15.02 | 15.20 | 15.20 | -0.13% | 3,882,430 |
| Oct 6, 2025 | 15.60 | 15.68 | 15.12 | 15.22 | 15.22 | 0.79% | 4,796,781 |
| Oct 3, 2025 | 15.30 | 15.60 | 14.96 | 15.10 | 15.10 | 0.40% | 3,149,366 |
| Oct 2, 2025 | 15.28 | 16.12 | 15.00 | 15.04 | 15.04 | -1.18% | 10,456,750 |
| Oct 1, 2025 | 15.02 | 15.28 | 14.62 | 15.22 | 15.22 | 1.20% | 4,517,495 |
| Sep 30, 2025 | 15.16 | 15.42 | 14.82 | 15.04 | 15.04 | - | 5,788,606 |
| Sep 29, 2025 | 15.00 | 15.10 | 14.12 | 15.04 | 15.04 | -2.34% | 14,904,380 |
| Sep 26, 2025 | 14.80 | 15.50 | 14.80 | 15.40 | 15.40 | 1.32% | 5,763,020 |
| Sep 25, 2025 | 15.30 | 15.43 | 14.92 | 15.20 | 15.20 | -0.65% | 19,298,540 |
| Sep 24, 2025 | 15.60 | 15.60 | 14.70 | 15.30 | 15.30 | -2.17% | 12,445,800 |
| Sep 23, 2025 | 16.02 | 16.32 | 15.38 | 15.64 | 15.64 | -2.13% | 10,349,300 |