SolGold Plc (LON:SOLG)
London
· Delayed Price · Currency is GBP · Price in GBX 27.95
-0.05 (-0.18%)
Inactive · Last trade price
on Mar 3, 2026
SolGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27.95 | 28.00 | 27.95 | 27.95 | 27.95 | -0.18% | 46,548,630 |
| Mar 2, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 0.18% | 28,101,072 |
| Feb 27, 2026 | 27.95 | 27.95 | 27.85 | 27.95 | 27.95 | 0.18% | 22,115,474 |
| Feb 26, 2026 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | -0.18% | 11,937,960 |
| Feb 25, 2026 | 27.90 | 27.95 | 27.85 | 27.95 | 27.95 | 0.18% | 15,252,490 |
| Feb 24, 2026 | 27.95 | 27.95 | 27.85 | 27.90 | 27.90 | -0.18% | 40,238,660 |
| Feb 23, 2026 | 27.85 | 28.00 | 27.80 | 27.95 | 27.95 | 0.54% | 35,628,050 |
| Feb 20, 2026 | 27.85 | 27.95 | 27.80 | 27.80 | 27.80 | -0.36% | 41,952,176 |
| Feb 19, 2026 | 27.85 | 27.95 | 27.80 | 27.90 | 27.90 | 0.36% | 37,421,590 |
| Feb 18, 2026 | 27.90 | 27.95 | 27.80 | 27.80 | 27.80 | - | 13,860,180 |
| Feb 17, 2026 | 27.90 | 27.95 | 27.80 | 27.80 | 27.80 | -0.71% | 20,248,890 |
| Feb 16, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 10,000,630 |
| Feb 13, 2026 | 27.80 | 27.90 | 27.80 | 27.80 | 27.80 | -0.18% | 7,809,265 |
| Feb 12, 2026 | 27.85 | 28.00 | 27.80 | 27.85 | 27.85 | 0.18% | 15,699,060 |
| Feb 11, 2026 | 27.90 | 28.00 | 27.80 | 27.80 | 27.80 | -0.36% | 19,266,440 |
| Feb 10, 2026 | 27.90 | 28.00 | 27.85 | 27.90 | 27.90 | 0.36% | 14,083,915 |
| Feb 9, 2026 | 28.00 | 28.00 | 27.65 | 27.80 | 27.80 | -0.36% | 36,303,144 |
| Feb 6, 2026 | 27.85 | 28.00 | 27.85 | 27.90 | 27.90 | - | 3,863,688 |
| Feb 5, 2026 | 28.10 | 28.10 | 27.80 | 27.90 | 27.90 | -0.71% | 18,118,540 |
| Feb 4, 2026 | 28.15 | 28.25 | 28.08 | 28.10 | 28.10 | -0.35% | 7,759,683 |
| Feb 3, 2026 | 28.05 | 28.25 | 28.05 | 28.20 | 28.20 | 0.71% | 7,683,674 |
| Feb 2, 2026 | 28.05 | 28.15 | 27.96 | 28.00 | 28.00 | -0.36% | 11,833,730 |
| Jan 30, 2026 | 28.00 | 28.15 | 28.00 | 28.10 | 28.10 | 0.36% | 10,423,097 |
| Jan 29, 2026 | 28.10 | 28.15 | 27.95 | 28.00 | 28.00 | - | 46,733,300 |
| Jan 28, 2026 | 28.15 | 28.20 | 28.00 | 28.00 | 28.00 | -0.88% | 9,717,267 |
| Jan 27, 2026 | 28.05 | 28.25 | 28.00 | 28.25 | 28.25 | 0.36% | 10,271,230 |
| Jan 26, 2026 | 27.90 | 28.20 | 27.90 | 28.15 | 28.15 | 0.90% | 18,594,540 |
| Jan 23, 2026 | 27.90 | 28.15 | 27.90 | 27.90 | 27.90 | - | 9,219,641 |
| Jan 22, 2026 | 28.10 | 28.15 | 27.90 | 27.90 | 27.90 | -1.06% | 16,236,023 |
| Jan 21, 2026 | 28.05 | 28.60 | 28.05 | 28.20 | 28.20 | 0.36% | 15,074,370 |
| Jan 20, 2026 | 28.00 | 28.30 | 28.00 | 28.10 | 28.10 | 0.18% | 8,014,532 |
| Jan 19, 2026 | 28.00 | 28.35 | 27.90 | 28.05 | 28.05 | - | 6,888,612 |
| Jan 16, 2026 | 28.10 | 28.20 | 28.05 | 28.05 | 28.05 | -0.88% | 11,455,638 |
| Jan 15, 2026 | 27.95 | 28.48 | 27.92 | 28.30 | 28.30 | 1.07% | 17,633,100 |
| Jan 14, 2026 | 27.85 | 28.20 | 27.80 | 28.00 | 28.00 | 0.36% | 27,013,645 |
| Jan 13, 2026 | 27.90 | 27.95 | 27.80 | 27.90 | 27.90 | 0.36% | 16,781,000 |
| Jan 12, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | - | 25,528,130 |
| Jan 9, 2026 | 27.85 | 27.90 | 27.80 | 27.80 | 27.80 | - | 21,223,220 |
| Jan 8, 2026 | 27.80 | 27.95 | 27.78 | 27.80 | 27.80 | -0.54% | 25,622,130 |
| Jan 7, 2026 | 27.75 | 28.15 | 27.75 | 27.95 | 27.95 | 0.54% | 49,436,670 |
| Jan 6, 2026 | 27.70 | 27.85 | 27.68 | 27.80 | 27.80 | 0.54% | 33,941,150 |
| Jan 5, 2026 | 27.70 | 27.75 | 27.65 | 27.65 | 27.65 | - | 36,548,370 |
| Jan 2, 2026 | 27.60 | 27.80 | 27.60 | 27.65 | 27.65 | 0.18% | 55,241,190 |
| Dec 31, 2025 | 27.60 | 27.65 | 27.60 | 27.60 | 27.60 | -0.18% | 30,241,548 |
| Dec 30, 2025 | 27.65 | 27.70 | 27.55 | 27.65 | 27.65 | 0.18% | 59,176,880 |
| Dec 29, 2025 | 27.50 | 27.70 | 27.30 | 27.60 | 27.60 | 7.60% | 175,093,234 |
| Dec 24, 2025 | 25.55 | 26.55 | 25.50 | 25.65 | 25.65 | 0.59% | 15,618,210 |
| Dec 23, 2025 | 26.00 | 26.35 | 25.15 | 25.50 | 25.50 | -2.49% | 10,049,810 |
| Dec 22, 2025 | 25.50 | 26.40 | 25.30 | 26.15 | 26.15 | 3.77% | 16,619,241 |
| Dec 19, 2025 | 24.70 | 25.65 | 24.65 | 25.20 | 25.20 | 2.23% | 13,492,620 |
| Dec 18, 2025 | 24.75 | 24.90 | 24.30 | 24.65 | 24.65 | 0.61% | 14,908,660 |
| Dec 17, 2025 | 25.40 | 25.60 | 24.50 | 24.50 | 24.50 | -3.54% | 25,410,843 |
| Dec 16, 2025 | 25.40 | 25.60 | 25.15 | 25.40 | 25.40 | -0.39% | 18,023,048 |
| Dec 15, 2025 | 25.70 | 25.95 | 25.23 | 25.50 | 25.50 | -0.97% | 45,333,400 |
| Dec 12, 2025 | 28.75 | 29.20 | 25.10 | 25.75 | 25.75 | -8.69% | 50,797,694 |
| Dec 11, 2025 | 28.60 | 28.90 | 27.70 | 28.20 | 28.20 | -1.05% | 9,893,842 |
| Dec 10, 2025 | 30.30 | 30.85 | 26.90 | 28.50 | 28.50 | -6.25% | 25,558,720 |
| Dec 9, 2025 | 31.90 | 31.90 | 30.05 | 30.40 | 30.40 | -5.30% | 11,194,760 |
| Dec 8, 2025 | 31.00 | 32.50 | 30.35 | 32.10 | 32.10 | 3.05% | 5,557,336 |
| Dec 5, 2025 | 31.10 | 32.65 | 30.97 | 31.15 | 31.15 | - | 20,046,860 |
| Dec 4, 2025 | 30.25 | 31.35 | 30.20 | 31.15 | 31.15 | 3.83% | 27,759,700 |
| Dec 3, 2025 | 30.00 | 31.20 | 29.86 | 30.00 | 30.00 | - | 13,744,780 |
| Dec 2, 2025 | 29.20 | 30.50 | 29.00 | 30.00 | 30.00 | 0.33% | 13,177,380 |
| Dec 1, 2025 | 28.95 | 30.50 | 27.90 | 29.90 | 29.90 | 1.18% | 23,659,880 |
| 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 |