SIG plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	29.950	29.950	28.200	28.850	28.850	4,380,064
2024-03-13	29.600	29.750	28.400	28.400	28.400	517,084
2024-03-12	30.000	30.000	29.775	29.800	29.800	627,451
2024-03-11	29.850	30.000	29.290	30.000	30.000	923,833
2024-03-08	29.650	30.250	29.400	30.150	30.150	663,060
2024-03-07	29.800	30.500	29.700	29.800	29.800	1,051,386
2024-03-06	29.300	30.850	29.300	30.400	30.400	1,861,744
2024-03-05	29.000	30.000	27.583	30.000	30.000	4,634,076
2024-03-04	30.250	31.150	30.050	30.050	30.050	3,093,387
2024-03-01	31.400	31.550	30.650	31.050	31.050	1,590,278
2024-02-29	30.950	31.800	30.650	31.000	31.000	1,684,648
2024-02-28	30.400	31.950	30.000	30.700	30.700	402,182
2024-02-27	31.750	32.000	31.400	31.900	31.900	488,228
2024-02-26	31.800	31.800	31.200	31.750	31.750	589,839
2024-02-23	32.200	32.300	31.400	31.500	31.500	552,379
2024-02-22	31.100	33.000	30.800	32.000	32.000	995,439
2024-02-21	31.950	32.600	31.300	31.300	31.300	512,585
2024-02-20	32.700	33.000	32.002	32.550	32.550	767,495
2024-02-19	32.550	32.850	31.710	32.850	32.850	576,705
2024-02-16	31.650	32.750	31.600	32.600	32.600	343,880
2024-02-15	30.300	31.900	30.300	31.650	31.650	472,946
2024-02-14	29.900	31.000	29.900	30.050	30.050	258,779
2024-02-13	30.650	30.650	29.930	30.050	30.050	311,042
2024-02-12	31.200	31.400	30.700	30.800	30.800	311,650
2024-02-09	31.000	31.450	30.650	31.200	31.200	909,302
2024-02-08	31.850	32.000	31.400	31.500	31.500	447,683
2024-02-07	31.500	32.600	31.300	31.550	31.550	695,779
2024-02-06	32.050	32.790	32.000	32.150	32.150	319,182
2024-02-05	32.500	32.750	31.700	32.250	32.250	431,763
2024-02-02	32.000	32.950	31.160	32.650	32.650	453,980
2024-02-01	33.000	33.200	31.600	31.600	31.600	521,691
2024-01-31	33.850	34.050	32.650	32.850	32.850	764,373
2024-01-30	33.500	34.000	32.450	33.450	33.450	293,709
2024-01-29	32.400	33.750	31.275	33.250	33.250	820,435
2024-01-26	32.450	33.000	32.100	32.600	32.600	366,785
2024-01-25	32.000	32.500	31.100	32.200	32.200	287,461
2024-01-24	32.150	32.450	31.950	32.000	32.000	118,626
2024-01-23	32.000	33.000	31.550	32.250	32.250	434,279
2024-01-22	31.450	32.000	31.138	31.850	31.850	257,358
2024-01-19	31.500	31.500	30.400	31.400	31.400	345,459
2024-01-18	30.800	31.650	30.500	31.400	31.400	323,895
2024-01-17	31.450	31.950	30.300	30.700	30.700	582,770
2024-01-16	32.000	32.300	31.650	31.750	31.750	219,060
2024-01-15	33.400	33.400	31.750	32.050	32.050	413,776
2024-01-12	32.100	32.400	31.400	31.950	31.950	423,105
2024-01-11	32.150	32.650	31.250	31.400	31.400	383,207
2024-01-10	32.000	32.900	31.650	32.450	32.450	720,423
2024-01-09	32.900	34.250	32.200	32.450	32.450	352,903
2024-01-08	32.500	32.638	31.150	32.150	32.150	711,579
2024-01-05	32.000	32.000	31.150	32.000	32.000	326,630
2024-01-04	33.500	33.500	31.000	31.750	31.750	917,188
2024-01-03	32.350	32.700	31.800	31.950	31.950	467,378
2024-01-02	32.850	33.800	32.400	33.000	33.000	432,727
2023-12-29	33.750	33.750	33.200	33.400	33.400	95,026
2023-12-28	34.400	34.400	32.450	33.500	33.500	395,907
2023-12-27	33.100	34.500	33.000	34.250	34.250	148,423
2023-12-22	33.550	34.050	33.250	34.050	34.050	117,722
2023-12-21	34.000	34.000	32.942	33.700	33.700	180,947
2023-12-20	34.000	34.350	33.090	34.350	34.350	688,648
2023-12-19	34.000	34.000	32.800	33.000	33.000	159,351

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.