SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 27.250 | 27.622 | 26.606 | 27.300 | 27.300 | 399,522 |
| 2024-06-11 | 26.050 | 27.600 | 26.050 | 26.750 | 26.750 | 353,775 |
| 2024-06-10 | 27.000 | 27.700 | 25.800 | 27.150 | 27.150 | 406,256 |
| 2024-06-07 | 28.650 | 28.650 | 27.000 | 27.350 | 27.350 | 390,620 |
| 2024-06-06 | 28.000 | 28.950 | 27.000 | 28.400 | 28.400 | 1,158,590 |
| 2024-06-05 | 27.850 | 27.950 | 26.050 | 27.950 | 27.950 | 543,629 |
| 2024-06-04 | 26.750 | 28.150 | 26.550 | 27.500 | 27.500 | 898,581 |
| 2024-06-03 | 26.500 | 28.600 | 26.500 | 28.150 | 28.150 | 657,551 |
| 2024-05-31 | 27.100 | 27.650 | 27.000 | 27.450 | 27.450 | 2,174,412 |
| 2024-05-30 | 29.000 | 29.000 | 26.650 | 27.650 | 27.650 | 795,067 |
| 2024-05-29 | 30.000 | 30.350 | 27.950 | 27.950 | 27.950 | 1,059,201 |
| 2024-05-28 | 28.400 | 31.000 | 28.250 | 28.600 | 28.600 | 530,168 |
| 2024-05-24 | 28.400 | 29.270 | 28.400 | 28.850 | 28.850 | 547,891 |
| 2024-05-23 | 30.000 | 30.000 | 28.500 | 28.700 | 28.700 | 1,050,858 |
| 2024-05-22 | 28.500 | 29.000 | 28.050 | 28.500 | 28.500 | 976,365 |
| 2024-05-21 | 28.750 | 29.050 | 28.150 | 28.950 | 28.950 | 906,761 |
| 2024-05-20 | 28.500 | 29.100 | 28.400 | 28.650 | 28.650 | 1,773,010 |
| 2024-05-17 | 28.750 | 29.139 | 28.300 | 28.400 | 28.400 | 364,828 |
| 2024-05-16 | 29.600 | 30.000 | 28.750 | 29.000 | 29.000 | 457,419 |
| 2024-05-15 | 28.600 | 29.350 | 28.313 | 29.200 | 29.200 | 767,619 |
| 2024-05-14 | 27.250 | 28.850 | 27.250 | 28.500 | 28.500 | 4,424,562 |
| 2024-05-13 | 27.550 | 27.650 | 27.249 | 27.250 | 27.250 | 788,762 |
| 2024-05-10 | 27.000 | 28.400 | 27.000 | 27.600 | 27.600 | 2,081,276 |
| 2024-05-09 | 26.000 | 27.700 | 26.000 | 27.250 | 27.250 | 1,023,147 |
| 2024-05-08 | 25.500 | 27.500 | 25.500 | 27.150 | 27.150 | 1,291,188 |
| 2024-05-07 | 26.650 | 27.100 | 25.550 | 26.850 | 26.850 | 1,289,654 |
| 2024-05-03 | 25.500 | 27.589 | 25.500 | 26.500 | 26.500 | 733,058 |
| 2024-05-02 | 26.000 | 27.100 | 25.600 | 26.250 | 26.250 | 5,399,689 |
| 2024-05-01 | 26.300 | 26.550 | 26.010 | 26.300 | 26.300 | 1,227,560 |
| 2024-04-30 | 26.000 | 26.664 | 26.000 | 26.150 | 26.150 | 2,506,876 |
| 2024-04-29 | 26.000 | 27.290 | 26.000 | 26.500 | 26.500 | 2,523,950 |
| 2024-04-26 | 27.050 | 27.350 | 26.600 | 27.000 | 27.000 | 2,190,673 |
| 2024-04-25 | 27.600 | 27.800 | 27.000 | 27.000 | 27.000 | 374,662 |
| 2024-04-24 | 27.750 | 27.850 | 27.500 | 27.550 | 27.550 | 397,417 |
| 2024-04-23 | 26.650 | 28.300 | 26.050 | 27.600 | 27.600 | 1,061,577 |
| 2024-04-22 | 27.050 | 27.550 | 26.300 | 27.250 | 27.250 | 967,316 |
| 2024-04-19 | 26.900 | 27.150 | 26.500 | 26.600 | 26.600 | 467,404 |
| 2024-04-18 | 27.300 | 27.500 | 27.100 | 27.100 | 27.100 | 467,182 |
| 2024-04-17 | 27.100 | 27.500 | 27.050 | 27.100 | 27.100 | 1,226,280 |
| 2024-04-16 | 28.050 | 28.550 | 27.400 | 27.700 | 27.700 | 1,670,144 |
| 2024-04-15 | 28.200 | 28.400 | 27.800 | 28.000 | 28.000 | 491,859 |
| 2024-04-12 | 28.900 | 28.900 | 27.850 | 27.850 | 27.850 | 727,353 |
| 2024-04-11 | 28.700 | 29.000 | 28.331 | 28.700 | 28.700 | 490,101 |
| 2024-04-10 | 28.500 | 29.000 | 28.150 | 28.200 | 28.200 | 1,231,749 |
| 2024-04-09 | 28.000 | 29.300 | 28.000 | 28.650 | 28.650 | 915,762 |
| 2024-04-08 | 28.600 | 29.150 | 27.800 | 28.150 | 28.150 | 1,915,293 |
| 2024-04-05 | 27.800 | 29.100 | 27.800 | 29.100 | 29.100 | 921,471 |
| 2024-04-04 | 28.350 | 28.850 | 28.000 | 28.600 | 28.600 | 604,425 |
| 2024-04-03 | 28.300 | 28.800 | 27.550 | 28.400 | 28.400 | 1,046,798 |
| 2024-04-02 | 29.250 | 30.000 | 27.595 | 27.700 | 27.700 | 6,243,953 |
| 2024-03-28 | 29.500 | 29.800 | 29.200 | 29.200 | 29.200 | 599,135 |
| 2024-03-27 | 29.000 | 29.950 | 29.000 | 29.850 | 29.850 | 365,831 |
| 2024-03-26 | 29.400 | 29.950 | 29.250 | 29.400 | 29.400 | 1,803,417 |
| 2024-03-25 | 29.300 | 29.750 | 29.300 | 29.450 | 29.450 | 522,424 |
| 2024-03-22 | 29.800 | 30.050 | 29.450 | 29.700 | 29.700 | 483,847 |
| 2024-03-21 | 29.950 | 30.000 | 29.443 | 29.500 | 29.500 | 1,329,637 |
| 2024-03-20 | 29.000 | 29.900 | 28.750 | 29.650 | 29.650 | 514,982 |
| 2024-03-19 | 29.000 | 29.300 | 28.545 | 29.050 | 29.050 | 811,591 |
| 2024-03-18 | 29.400 | 29.400 | 28.900 | 28.900 | 28.900 | 1,300,739 |
| 2024-03-15 | 29.250 | 29.400 | 28.675 | 28.950 | 28.950 | 814,498 |
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.