SolGold Plc (SOLG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 31.00 | 32.35 | 30.40 | 32.35 | 32.35 | 5,940,741 |
| 26 May 2022 | 30.50 | 31.70 | 30.35 | 30.90 | 30.90 | 1,840,714 |
| 25 May 2022 | 31.00 | 32.00 | 30.15 | 30.50 | 30.50 | 2,315,064 |
| 24 May 2022 | 31.00 | 31.30 | 30.25 | 30.50 | 30.50 | 1,494,309 |
| 23 May 2022 | 30.30 | 31.80 | 30.30 | 31.40 | 31.40 | 4,013,230 |
| 20 May 2022 | 28.65 | 31.35 | 28.65 | 30.10 | 30.10 | 3,685,578 |
| 19 May 2022 | 28.50 | 29.60 | 27.75 | 29.40 | 29.40 | 2,134,874 |
| 18 May 2022 | 28.00 | 28.70 | 27.35 | 28.55 | 28.55 | 918,853 |
| 17 May 2022 | 27.90 | 28.45 | 27.35 | 27.40 | 27.40 | 740,242 |
| 16 May 2022 | 26.50 | 28.30 | 26.45 | 28.00 | 28.00 | 2,991,721 |
| 13 May 2022 | 25.30 | 27.15 | 24.82 | 27.00 | 27.00 | 3,757,492 |
| 12 May 2022 | 26.30 | 26.50 | 25.13 | 25.75 | 25.75 | 2,349,585 |
| 11 May 2022 | 25.30 | 27.10 | 25.20 | 27.05 | 27.05 | 2,046,631 |
| 10 May 2022 | 26.80 | 26.90 | 25.10 | 25.10 | 25.10 | 2,213,127 |
| 09 May 2022 | 27.50 | 28.00 | 26.35 | 26.60 | 26.60 | 3,813,140 |
| 06 May 2022 | 27.50 | 28.15 | 27.35 | 27.80 | 27.80 | 795,284 |
| 05 May 2022 | 28.00 | 29.00 | 27.73 | 28.15 | 28.15 | 2,611,251 |
| 04 May 2022 | 28.50 | 28.75 | 27.30 | 27.85 | 27.85 | 1,058,301 |
| 03 May 2022 | 29.40 | 29.40 | 28.20 | 28.60 | 28.60 | 2,048,374 |
| 29 Apr 2022 | 28.95 | 29.30 | 28.30 | 28.70 | 28.70 | 3,164,976 |
| 28 Apr 2022 | 29.00 | 29.00 | 27.85 | 28.70 | 28.70 | 2,574,091 |
| 27 Apr 2022 | 30.25 | 30.25 | 28.09 | 28.30 | 28.30 | 3,637,819 |
| 26 Apr 2022 | 28.50 | 30.42 | 27.95 | 30.25 | 30.25 | 2,839,830 |
| 25 Apr 2022 | 28.60 | 29.00 | 27.16 | 27.90 | 27.90 | 4,125,207 |
| 22 Apr 2022 | 30.00 | 31.85 | 28.85 | 29.40 | 29.40 | 3,799,334 |
| 21 Apr 2022 | 35.30 | 35.30 | 29.80 | 30.00 | 30.00 | 7,251,372 |
| 20 Apr 2022 | 34.10 | 36.60 | 33.78 | 34.50 | 34.50 | 6,304,896 |
| 19 Apr 2022 | 36.80 | 37.24 | 33.65 | 34.15 | 34.15 | 5,601,757 |
| 14 Apr 2022 | 39.90 | 39.90 | 34.70 | 36.00 | 36.00 | 8,287,334 |
| 13 Apr 2022 | 40.00 | 40.50 | 38.75 | 39.45 | 39.45 | 5,116,776 |
| 12 Apr 2022 | 38.55 | 40.75 | 38.25 | 40.30 | 40.30 | 4,587,359 |
| 11 Apr 2022 | 38.50 | 40.75 | 38.10 | 38.75 | 38.75 | 6,721,820 |
| 08 Apr 2022 | 37.50 | 38.88 | 37.40 | 38.30 | 38.30 | 3,060,393 |
| 07 Apr 2022 | 37.85 | 38.78 | 37.35 | 38.45 | 38.45 | 2,419,342 |
| 06 Apr 2022 | 37.00 | 38.54 | 37.00 | 38.00 | 38.00 | 5,806,133 |
| 05 Apr 2022 | 37.00 | 38.45 | 36.45 | 38.45 | 38.45 | 4,448,320 |
| 04 Apr 2022 | 36.90 | 37.80 | 35.95 | 37.45 | 37.45 | 3,403,927 |
| 01 Apr 2022 | 36.00 | 37.30 | 35.30 | 37.10 | 37.10 | 4,862,065 |
| 31 Mar 2022 | 34.55 | 36.15 | 34.33 | 36.15 | 36.15 | 5,598,358 |
| 30 Mar 2022 | 33.50 | 34.95 | 33.50 | 34.95 | 34.95 | 2,566,383 |
| 29 Mar 2022 | 34.00 | 34.85 | 32.76 | 34.15 | 34.15 | 3,306,553 |
| 28 Mar 2022 | 34.65 | 34.75 | 33.51 | 34.35 | 34.35 | 1,779,740 |
| 25 Mar 2022 | 33.50 | 34.80 | 33.50 | 34.40 | 34.40 | 2,846,491 |
| 24 Mar 2022 | 34.00 | 34.65 | 33.34 | 34.45 | 34.45 | 2,363,219 |
| 23 Mar 2022 | 33.50 | 34.83 | 33.00 | 34.05 | 34.05 | 2,828,856 |
| 22 Mar 2022 | 33.00 | 34.15 | 32.40 | 34.00 | 34.00 | 5,474,080 |
| 21 Mar 2022 | 30.00 | 32.65 | 30.00 | 32.45 | 32.45 | 5,510,944 |
| 18 Mar 2022 | 30.00 | 30.94 | 29.55 | 30.45 | 30.45 | 4,680,827 |
| 17 Mar 2022 | 27.95 | 29.85 | 27.63 | 29.50 | 29.50 | 1,732,394 |
| 16 Mar 2022 | 27.00 | 27.90 | 26.95 | 27.90 | 27.90 | 1,084,905 |
| 15 Mar 2022 | 28.00 | 28.00 | 26.50 | 27.75 | 27.75 | 2,788,100 |
| 14 Mar 2022 | 28.95 | 29.45 | 26.90 | 27.70 | 27.70 | 2,305,380 |
| 11 Mar 2022 | 29.10 | 29.53 | 28.49 | 28.90 | 28.90 | 2,473,188 |
| 10 Mar 2022 | 29.30 | 29.80 | 29.05 | 29.10 | 29.10 | 1,907,862 |
| 09 Mar 2022 | 30.00 | 30.00 | 28.80 | 29.75 | 29.75 | 2,161,479 |
| 08 Mar 2022 | 29.00 | 30.00 | 28.28 | 29.95 | 29.95 | 4,553,358 |
| 07 Mar 2022 | 29.05 | 29.90 | 28.35 | 28.50 | 28.50 | 2,809,772 |
| 04 Mar 2022 | 29.00 | 29.47 | 27.60 | 28.35 | 28.35 | 2,360,112 |
| 03 Mar 2022 | 29.15 | 30.00 | 28.90 | 29.20 | 29.20 | 2,469,442 |
| 02 Mar 2022 | 29.90 | 30.08 | 28.85 | 29.90 | 29.90 | 3,122,689 |
| 01 Mar 2022 | 29.75 | 30.48 | 28.74 | 29.80 | 29.80 | 4,115,198 |
| 28 Feb 2022 | 27.70 | 30.25 | 27.39 | 30.25 | 30.25 | 6,203,994 |
| 25 Feb 2022 | 28.00 | 28.00 | 27.45 | 27.70 | 27.70 | 1,353,499 |
| 24 Feb 2022 | 27.00 | 28.00 | 26.50 | 27.50 | 27.50 | 6,796,333 |
| 23 Feb 2022 | 26.50 | 27.65 | 26.50 | 27.40 | 27.40 | 3,005,813 |
| 22 Feb 2022 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 1,803,808 |
| 21 Feb 2022 | 27.00 | 27.00 | 26.10 | 26.55 | 26.55 | 2,634,937 |
| 18 Feb 2022 | 26.80 | 27.70 | 26.80 | 27.10 | 27.10 | 1,661,610 |
| 17 Feb 2022 | 26.60 | 27.15 | 26.24 | 27.15 | 27.15 | 1,988,001 |
| 16 Feb 2022 | 26.50 | 26.60 | 26.00 | 26.60 | 26.60 | 891,421 |
| 15 Feb 2022 | 25.80 | 26.45 | 25.50 | 26.20 | 26.20 | 3,176,512 |
| 14 Feb 2022 | 25.60 | 26.00 | 24.65 | 25.80 | 25.80 | 3,610,614 |
| 11 Feb 2022 | 26.50 | 26.50 | 25.40 | 26.00 | 26.00 | 1,966,577 |
| 10 Feb 2022 | 26.40 | 26.85 | 25.88 | 26.20 | 26.20 | 2,409,133 |
| 09 Feb 2022 | 26.00 | 26.20 | 25.70 | 26.20 | 26.20 | 2,449,314 |
| 08 Feb 2022 | 25.40 | 26.20 | 25.28 | 26.00 | 26.00 | 911,249 |
| 07 Feb 2022 | 25.70 | 26.20 | 25.00 | 25.70 | 25.70 | 883,305 |
| 04 Feb 2022 | 25.45 | 25.65 | 24.97 | 25.50 | 25.50 | 1,929,710 |
| 03 Feb 2022 | 25.85 | 26.20 | 25.15 | 25.25 | 25.25 | 1,774,698 |
| 02 Feb 2022 | 26.25 | 26.40 | 25.80 | 25.80 | 25.80 | 1,267,653 |
| 01 Feb 2022 | 26.35 | 26.60 | 25.68 | 26.05 | 26.05 | 2,025,612 |
| 31 Jan 2022 | 25.50 | 26.90 | 25.44 | 26.50 | 26.50 | 3,038,255 |
| 28 Jan 2022 | 25.50 | 25.50 | 24.80 | 25.40 | 25.40 | 4,989,173 |
| 27 Jan 2022 | 24.95 | 25.50 | 24.51 | 25.10 | 25.10 | 1,272,583 |
| 26 Jan 2022 | 24.95 | 25.50 | 24.12 | 25.00 | 25.00 | 1,825,034 |
| 25 Jan 2022 | 24.40 | 24.80 | 23.68 | 24.40 | 24.40 | 2,243,740 |
| 24 Jan 2022 | 25.50 | 25.50 | 23.52 | 23.90 | 23.90 | 6,036,900 |
| 21 Jan 2022 | 27.00 | 27.00 | 25.34 | 25.85 | 25.85 | 2,218,815 |
| 20 Jan 2022 | 27.00 | 27.25 | 26.55 | 26.85 | 26.85 | 2,256,342 |
| 19 Jan 2022 | 26.80 | 26.85 | 26.10 | 26.60 | 26.60 | 980,765 |
| 18 Jan 2022 | 27.00 | 27.00 | 26.00 | 26.20 | 26.20 | 1,478,929 |
| 17 Jan 2022 | 25.50 | 27.11 | 25.50 | 26.60 | 26.60 | 894,545 |
| 14 Jan 2022 | 26.25 | 26.60 | 25.55 | 25.70 | 25.70 | 1,198,060 |
| 13 Jan 2022 | 26.90 | 27.42 | 26.10 | 26.10 | 26.10 | 1,439,383 |
| 12 Jan 2022 | 25.70 | 26.91 | 25.25 | 26.70 | 26.70 | 736,079 |
| 11 Jan 2022 | 25.50 | 25.90 | 25.45 | 25.60 | 25.60 | 458,502 |
| 10 Jan 2022 | 25.50 | 25.95 | 25.25 | 25.40 | 25.40 | 2,447,343 |
| 07 Jan 2022 | 25.75 | 26.20 | 25.65 | 25.80 | 25.80 | 902,974 |
| 06 Jan 2022 | 26.50 | 26.91 | 25.90 | 26.25 | 26.25 | 1,636,628 |
| 05 Jan 2022 | 27.50 | 28.35 | 27.00 | 27.00 | 27.00 | 1,482,930 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
