Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-1x Gs (SGSE) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Sep 2026 (Wed) 1.01 1.01 1.01 1.036 4
22nd Sep 2026 (Tue) 1.02 1.031 1.02 1.031 0
21st Sep 2026 (Mon) 1.028 1.028 1.02 1.02 0
18th Sep 2026 (Fri) 1.024 1.028 1.024 1.028 0
17th Sep 2026 (Thu) 0.986 1.024 0.986 1.024 0
16th Sep 2026 (Wed) 1.001 1.001 0.986 0.986 0
15th Sep 2026 (Tue) 0.984 0.984 0.984 1.001 298
14th Sep 2026 (Mon) 0.932 0.9635 0.932 0.9635 0
11th Sep 2026 (Fri) 0.935 0.935 0.932 0.932 0
10th Sep 2026 (Thu) 0.932 0.935 0.932 0.935 0
9th Sep 2026 (Wed) 0.921 0.932 0.921 0.932 0
8th Sep 2026 (Tue) 0.918 0.918 0.918 0.921 32
7th Sep 2026 (Mon) 0.937 0.937 0.937 0.9315 16
4th Sep 2026 (Fri) 0.9235 0.9325 0.9235 0.9325 0
3rd Sep 2026 (Thu) 0.949 0.949 0.949 0.9235 12
2nd Sep 2026 (Wed) 0.941 0.9565 0.941 0.9565 0
1st Sep 2026 (Tue) 0.955 0.955 0.955 0.941 6,930
31st Aug 2026 (Mon) 0.9235 0.9235 0.9235 0.9235 0
28th Aug 2026 (Fri) 0.924 0.924 0.9235 0.9235 0
27th Aug 2026 (Thu) 0.938 0.938 0.938 0.924 19
26th Aug 2026 (Wed) 0.916 0.92 0.916 0.92 0
25th Aug 2026 (Tue) 0.929 0.929 0.916 0.916 0
24th Aug 2026 (Mon) 0.9485 0.9485 0.929 0.929 0
21st Aug 2026 (Fri) 0.949 0.949 0.9485 0.9485 0
20th Aug 2026 (Thu) 0.943 0.943 0.943 0.949 13
19th Aug 2026 (Wed) 0.909 0.909 0.909 0.9435 63
18th Aug 2026 (Tue) 0.942 0.943 0.938 0.9395 63
17th Aug 2026 (Mon) 0.909 0.909 0.909 0.9215 17
14th Aug 2026 (Fri) 0.9285 0.934 0.9285 0.934 0
13th Aug 2026 (Thu) 0.9335 0.9335 0.9285 0.9285 0
12th Aug 2026 (Wed) 0.935 0.935 0.935 0.9335 17
11th Aug 2026 (Tue) 0.933 0.939 0.933 0.939 0
10th Aug 2026 (Mon) 0.9315 0.933 0.9315 0.933 0
7th Aug 2026 (Fri) 0.945 0.945 0.945 0.9315 298
6th Aug 2026 (Thu) 0.891 0.891 0.891 0.9255 12
5th Aug 2026 (Wed) 0.918 0.918 0.9065 0.9065 0
4th Aug 2026 (Tue) 0.96 0.96 0.918 0.918 0
3rd Aug 2026 (Mon) 0.955 0.96 0.955 0.96 0
31st Jul 2026 (Fri) 0.971 0.971 0.955 0.955 0
30th Jul 2026 (Thu) 0.993 0.993 0.993 0.971 12
29th Jul 2026 (Wed) 0.987 0.987 0.987 0.9985 150
28th Jul 2026 (Tue) 0.946 0.957 0.946 0.957 0
27th Jul 2026 (Mon) 0.924 0.946 0.924 0.946 0
24th Jul 2026 (Fri) 0.931 0.931 0.924 0.924 0
FTSE 100 Latest
Value10,716.61
Change11.35