SolGold Plc (LON:SOLG)
London · Delayed Price · Currency is GBP · Price in GBX 15.70
+0.42 (2.75%)
Sep 5, 2025, 4:35 PM BST
SolGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 7.38 | 7.43 | 7.10 | 7.18 | 7.18 | -0.28% | 4,585,582 |
| Jul 17, 2025 | 6.90 | 7.60 | 6.89 | 7.20 | 7.20 | 5.11% | 19,043,007 |
| Jul 16, 2025 | 6.86 | 6.95 | 6.77 | 6.85 | 6.85 | -0.15% | 4,994,008 |
| Jul 15, 2025 | 6.90 | 7.04 | 6.85 | 6.86 | 6.86 | -0.58% | 3,266,860 |
| Jul 14, 2025 | 6.94 | 7.14 | 6.85 | 6.90 | 6.90 | - | 5,299,690 |
| Jul 11, 2025 | 6.97 | 6.97 | 6.85 | 6.90 | 6.90 | - | 4,743,439 |
| Jul 10, 2025 | 6.96 | 7.15 | 6.82 | 6.90 | 6.90 | 1.47% | 9,381,280 |
| Jul 9, 2025 | 6.91 | 6.92 | 6.78 | 6.80 | 6.80 | -1.02% | 4,342,930 |
| Jul 8, 2025 | 6.88 | 6.97 | 6.85 | 6.87 | 6.87 | -1.29% | 1,180,688 |
| Jul 7, 2025 | 7.04 | 7.04 | 6.85 | 6.96 | 6.96 | -1.00% | 1,647,662 |
| Jul 4, 2025 | 6.94 | 7.03 | 6.86 | 7.03 | 7.03 | 1.01% | 3,728,617 |
| Jul 3, 2025 | 7.06 | 7.06 | 6.90 | 6.96 | 6.96 | 0.87% | 2,424,416 |
| Jul 2, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.29% | 5,026,253 |
| Jul 1, 2025 | 6.87 | 7.09 | 6.85 | 6.88 | 6.88 | 0.15% | 5,011,381 |
| Jun 30, 2025 | 7.10 | 7.10 | 6.82 | 6.87 | 6.87 | -1.01% | 2,044,992 |
| Jun 27, 2025 | 6.95 | 7.16 | 6.92 | 6.94 | 6.94 | -1.42% | 2,017,898 |