SolGold Plc (LON:SOLG)
London
· Delayed Price · Currency is GBP · Price in GBX 31.15
0.00 (0.00%)
At close: Dec 5, 2025
SolGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.10 | 32.40 | 31.10 | 31.70 | - | 1.77% | 4,589,053 |
| 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 |
| 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 |
| Sep 22, 2025 | 16.40 | 16.74 | 15.96 | 15.98 | 15.98 | -2.68% | 8,732,163 |
| 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% | 5,678,220 |
| Sep 17, 2025 | 16.96 | 17.00 | 15.62 | 16.58 | 16.58 | -3.83% | 19,456,730 |
| Sep 16, 2025 | 17.70 | 17.94 | 17.20 | 17.24 | 17.24 | -2.60% | 5,143,107 |
| Sep 15, 2025 | 16.22 | 17.74 | 16.22 | 17.70 | 17.70 | 7.80% | 11,499,210 |
| Sep 12, 2025 | 15.68 | 16.76 | 15.62 | 16.42 | 16.42 | 5.94% | 9,119,966 |
| 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% | 8,574,409 |
| Sep 5, 2025 | 15.22 | 15.70 | 14.86 | 15.70 | 15.70 | 2.75% | 5,321,034 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.02 | 15.28 | 15.28 | -3.66% | 6,030,603 |
| Sep 3, 2025 | 15.76 | 16.20 | 15.50 | 15.86 | 15.86 | 0.25% | 8,428,273 |
| Sep 2, 2025 | 15.40 | 16.16 | 15.02 | 15.82 | 15.82 | 5.19% | 9,999,401 |
| 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% | 7,102,231 |
| 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% | 12,525,270 |
| Aug 26, 2025 | 14.26 | 16.51 | 14.22 | 16.42 | 16.42 | 15.15% | 26,891,680 |
| Aug 22, 2025 | 14.20 | 14.36 | 13.92 | 14.26 | 14.26 | 0.42% | 5,891,038 |
| Aug 21, 2025 | 13.90 | 14.34 | 13.72 | 14.20 | 14.20 | 0.85% | 3,861,035 |
| 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% | 14,853,690 |
| Aug 15, 2025 | 12.50 | 15.10 | 12.44 | 14.98 | 14.98 | 25.88% | 43,666,130 |
| Aug 14, 2025 | 12.60 | 12.88 | 11.62 | 11.90 | 11.90 | -7.32% | 13,772,800 |
| 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% | 6,902,749 |
| Aug 11, 2025 | 13.40 | 13.52 | 12.60 | 12.92 | 12.92 | -4.44% | 10,462,450 |
| Aug 8, 2025 | 13.08 | 13.86 | 12.94 | 13.52 | 13.52 | 2.42% | 14,767,960 |
| Aug 7, 2025 | 13.00 | 13.30 | 12.75 | 13.20 | 13.20 | 1.23% | 8,154,194 |
| Aug 6, 2025 | 12.60 | 13.55 | 12.49 | 13.04 | 13.04 | 3.33% | 13,951,470 |
| Aug 5, 2025 | 13.00 | 13.38 | 12.20 | 12.62 | 12.62 | -2.02% | 26,412,790 |
| Aug 4, 2025 | 11.18 | 13.54 | 11.12 | 12.88 | 12.88 | 13.98% | 38,991,340 |
| Aug 1, 2025 | 9.99 | 11.30 | 9.83 | 11.30 | 11.30 | 13.11% | 17,164,050 |
| Jul 31, 2025 | 10.38 | 10.46 | 9.87 | 9.99 | 9.99 | -5.22% | 13,101,790 |
| Jul 30, 2025 | 10.24 | 10.84 | 10.00 | 10.54 | 10.54 | 1.93% | 15,386,690 |
| Jul 29, 2025 | 9.90 | 10.48 | 9.37 | 10.34 | 10.34 | 6.71% | 27,903,000 |
| Jul 28, 2025 | 8.92 | 9.85 | 8.92 | 9.69 | 9.69 | 10.74% | 21,025,630 |
| Jul 25, 2025 | 7.80 | 9.11 | 7.72 | 8.75 | 8.75 | 12.90% | 24,023,830 |
| Jul 24, 2025 | 7.70 | 7.82 | 7.61 | 7.75 | 7.75 | 0.91% | 6,475,946 |
| Jul 23, 2025 | 8.00 | 8.00 | 7.45 | 7.68 | 7.68 | -0.26% | 12,334,820 |
| Jul 22, 2025 | 7.47 | 7.97 | 7.44 | 7.70 | 7.70 | 4.05% | 22,067,260 |
| Jul 21, 2025 | 7.18 | 7.47 | 7.18 | 7.40 | 7.40 | 3.06% | 13,649,130 |
| Jul 18, 2025 | 7.38 | 7.43 | 7.10 | 7.18 | 7.18 | -0.28% | 4,585,582 |