SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 22.750 | 24.750 | 22.450 | 24.150 | 24.150 | 488,020 |
| 2024-09-03 | 24.250 | 24.400 | 23.000 | 24.400 | 24.400 | 1,149,308 |
| 2024-09-02 | 23.600 | 24.750 | 22.150 | 24.250 | 24.250 | 686,424 |
| 2024-08-30 | 23.600 | 24.000 | 21.550 | 24.000 | 24.000 | 1,393,320 |
| 2024-08-29 | 23.400 | 23.600 | 22.950 | 23.250 | 23.250 | 497,689 |
| 2024-08-28 | 21.500 | 23.550 | 21.500 | 23.400 | 23.400 | 670,242 |
| 2024-08-27 | 22.900 | 23.600 | 21.950 | 23.200 | 23.200 | 204,456 |
| 2024-08-23 | 23.000 | 23.300 | 21.805 | 23.000 | 23.000 | 1,208,314 |
| 2024-08-22 | 22.450 | 24.550 | 22.450 | 22.700 | 22.700 | 318,259 |
| 2024-08-21 | 23.500 | 24.000 | 23.000 | 23.700 | 23.700 | 1,199,213 |
| 2024-08-20 | 23.500 | 24.738 | 23.500 | 24.300 | 24.300 | 113,294 |
| 2024-08-19 | 24.000 | 25.000 | 24.000 | 24.300 | 24.300 | 135,498 |
| 2024-08-16 | 24.100 | 24.600 | 24.000 | 24.400 | 24.400 | 184,060 |
| 2024-08-15 | 24.400 | 24.960 | 22.785 | 24.500 | 24.500 | 820,322 |
| 2024-08-14 | 24.100 | 24.100 | 23.474 | 23.600 | 23.600 | 184,270 |
| 2024-08-13 | 22.050 | 24.300 | 22.000 | 24.300 | 24.300 | 446,044 |
| 2024-08-12 | 23.400 | 24.500 | 22.500 | 22.600 | 22.600 | 556,951 |
| 2024-08-09 | 24.200 | 24.620 | 23.658 | 24.150 | 24.150 | 284,325 |
| 2024-08-08 | 24.800 | 24.800 | 24.000 | 24.000 | 24.000 | 605,304 |
| 2024-08-07 | 24.300 | 25.000 | 23.950 | 25.000 | 25.000 | 461,362 |
| 2024-08-06 | 22.000 | 23.650 | 21.550 | 23.650 | 23.650 | 1,049,207 |
| 2024-08-05 | 22.500 | 23.000 | 22.039 | 22.400 | 22.400 | 1,095,099 |
| 2024-08-02 | 24.300 | 24.450 | 22.850 | 23.450 | 23.450 | 2,140,977 |
| 2024-08-01 | 22.800 | 24.450 | 22.800 | 24.000 | 24.000 | 336,209 |
| 2024-07-31 | 24.000 | 24.500 | 23.900 | 24.500 | 24.500 | 728,016 |
| 2024-07-30 | 24.750 | 25.000 | 23.200 | 24.600 | 24.600 | 1,017,221 |
| 2024-07-29 | 24.000 | 24.806 | 24.000 | 24.500 | 24.500 | 2,650,204 |
| 2024-07-26 | 25.250 | 26.650 | 25.050 | 26.400 | 26.400 | 498,146 |
| 2024-07-25 | 26.950 | 26.950 | 25.350 | 26.000 | 26.000 | 156,266 |
| 2024-07-24 | 26.400 | 26.400 | 25.500 | 25.700 | 25.700 | 2,180,918 |
| 2024-07-23 | 26.500 | 26.500 | 25.950 | 25.950 | 25.950 | 101,546 |
| 2024-07-22 | 26.000 | 27.000 | 26.000 | 26.550 | 26.550 | 502,143 |
| 2024-07-19 | 26.000 | 26.850 | 25.050 | 26.650 | 26.650 | 244,519 |
| 2024-07-18 | 25.100 | 27.500 | 25.100 | 26.350 | 26.350 | 207,075 |
| 2024-07-17 | 26.250 | 27.450 | 25.750 | 26.200 | 26.200 | 315,096 |
| 2024-07-16 | 27.600 | 27.600 | 25.850 | 26.350 | 26.350 | 539,151 |
| 2024-07-15 | 26.350 | 27.000 | 26.000 | 26.000 | 26.000 | 682,138 |
| 2024-07-12 | 26.400 | 27.150 | 25.050 | 27.000 | 27.000 | 1,077,112 |
| 2024-07-11 | 25.450 | 26.800 | 24.000 | 26.800 | 26.800 | 937,713 |
| 2024-07-10 | 24.500 | 25.500 | 24.350 | 25.500 | 25.500 | 432,349 |
| 2024-07-09 | 24.550 | 25.250 | 23.650 | 25.000 | 25.000 | 526,191 |
| 2024-07-08 | 24.200 | 24.950 | 23.522 | 24.950 | 24.950 | 785,509 |
| 2024-07-05 | 23.000 | 24.950 | 23.000 | 24.050 | 24.050 | 1,313,288 |
| 2024-07-04 | 24.000 | 24.270 | 23.050 | 23.700 | 23.700 | 382,368 |
| 2024-07-03 | 23.250 | 24.000 | 23.250 | 23.900 | 23.900 | 301,615 |
| 2024-07-02 | 24.000 | 25.900 | 23.150 | 23.650 | 23.650 | 2,896,367 |
| 2024-07-01 | 25.500 | 25.500 | 24.600 | 24.600 | 24.600 | 529,718 |
| 2024-06-28 | 25.000 | 25.300 | 24.800 | 24.900 | 24.900 | 541,174 |
| 2024-06-27 | 24.000 | 25.400 | 24.000 | 25.000 | 25.000 | 930,291 |
| 2024-06-26 | 25.500 | 26.000 | 24.950 | 25.100 | 25.100 | 537,861 |
| 2024-06-25 | 25.050 | 26.000 | 25.050 | 25.550 | 25.550 | 970,441 |
| 2024-06-24 | 21.500 | 25.900 | 20.650 | 25.900 | 25.900 | 7,600,914 |
| 2024-06-21 | 27.500 | 27.500 | 27.100 | 27.350 | 27.350 | 1,899,429 |
| 2024-06-20 | 26.000 | 27.650 | 26.000 | 27.200 | 27.200 | 1,065,194 |
| 2024-06-19 | 26.750 | 27.400 | 26.500 | 27.050 | 27.050 | 508,317 |
| 2024-06-18 | 27.600 | 27.600 | 26.700 | 26.800 | 26.800 | 234,624 |
| 2024-06-17 | 26.950 | 27.100 | 26.400 | 27.000 | 27.000 | 638,404 |
| 2024-06-14 | 26.650 | 27.150 | 26.250 | 26.900 | 26.900 | 753,838 |
| 2024-06-13 | 27.300 | 27.300 | 26.750 | 27.000 | 27.000 | 516,830 |
| 2024-06-12 | 27.250 | 27.622 | 26.606 | 27.300 | 27.300 | 399,522 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-03 | 0.0125 GBP |
| 2019-06-06 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.