SolGold Plc (LON:SOLG)
London · Delayed Price · Currency is GBP · Price in GBX 11.30
+1.31 (13.11%)
Aug 1, 2025, 5:15 PM BST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.99 | 11.30 | 9.83 | 11.30 | 11.30 | 13.11% | 15,644,157 |
| 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 |
| Jun 26, 2025 | 7.29 | 7.29 | 6.82 | 7.04 | 7.04 | 2.62% | 2,012,222 |
| Jun 25, 2025 | 7.06 | 7.07 | 6.76 | 6.86 | 6.86 | -1.58% | 4,158,781 |
| Jun 24, 2025 | 6.85 | 7.25 | 6.82 | 6.97 | 6.97 | 0.43% | 3,171,716 |
| Jun 23, 2025 | 7.14 | 7.18 | 6.86 | 6.94 | 6.94 | -1.56% | 3,597,960 |
| Jun 20, 2025 | 7.23 | 7.23 | 7.04 | 7.05 | 7.05 | -2.49% | 4,179,597 |
| Jun 19, 2025 | 7.20 | 7.28 | 7.00 | 7.23 | 7.23 | 1.54% | 2,803,119 |
| Jun 18, 2025 | 7.29 | 7.29 | 6.93 | 7.12 | 7.12 | 1.14% | 2,927,759 |
| Jun 17, 2025 | 7.07 | 7.29 | 6.98 | 7.04 | 7.04 | -0.42% | 4,710,659 |
| Jun 16, 2025 | 6.94 | 7.16 | 6.86 | 7.07 | 7.07 | 2.17% | 8,312,877 |
| Jun 13, 2025 | 6.90 | 6.97 | 6.77 | 6.92 | 6.92 | 1.02% | 3,128,339 |
| Jun 12, 2025 | 6.97 | 7.04 | 6.56 | 6.85 | 6.85 | -1.44% | 6,106,186 |
| Jun 11, 2025 | 6.98 | 7.05 | 6.85 | 6.95 | 6.95 | 0.58% | 4,835,931 |
| Jun 10, 2025 | 6.90 | 7.08 | 6.88 | 6.91 | 6.91 | 0.29% | 1,433,667 |
| Jun 9, 2025 | 7.29 | 7.29 | 6.79 | 6.89 | 6.89 | -1.57% | 7,607,857 |
| Jun 6, 2025 | 7.07 | 7.17 | 6.99 | 7.00 | 7.00 | -0.43% | 3,680,369 |
| Jun 5, 2025 | 6.80 | 7.14 | 6.75 | 7.03 | 7.03 | 3.53% | 8,680,370 |
| Jun 4, 2025 | 6.70 | 6.93 | 6.70 | 6.79 | 6.79 | 0.15% | 4,906,588 |
| Jun 3, 2025 | 7.15 | 7.15 | 6.75 | 6.78 | 6.78 | -4.64% | 7,796,479 |
| Jun 2, 2025 | 7.15 | 7.20 | 6.90 | 7.11 | 7.11 | 0.57% | 11,219,968 |
| May 30, 2025 | 7.07 | 7.19 | 7.03 | 7.07 | 7.07 | -0.28% | 1,697,724 |
| May 29, 2025 | 7.25 | 7.25 | 7.03 | 7.09 | 7.09 | 0.57% | 2,508,718 |
| May 28, 2025 | 7.00 | 7.16 | 6.90 | 7.05 | 7.05 | 0.57% | 1,691,446 |
| May 27, 2025 | 6.60 | 7.09 | 6.60 | 7.01 | 7.01 | -1.54% | 2,588,166 |
| May 23, 2025 | 7.11 | 7.12 | 6.90 | 7.12 | 7.12 | 1.71% | 1,959,095 |