SIG plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	33.000	33.900	32.051	33.600	33.600	777,336
2023-12-15	30.950	33.400	30.400	32.800	32.800	1,755,797
2023-12-14	29.750	31.000	28.850	30.850	30.850	794,406
2023-12-13	30.600	30.600	29.622	30.350	30.350	985,724
2023-12-12	30.400	30.400	29.150	30.400	30.400	977,044
2023-12-11	28.300	30.450	28.300	29.400	29.400	730,458
2023-12-08	30.700	30.700	28.825	29.700	29.700	296,862
2023-12-07	30.250	30.250	29.000	29.450	29.450	491,384
2023-12-06	29.500	30.300	28.685	30.250	30.250	538,161
2023-12-05	29.300	29.300	28.471	29.300	29.300	182,870
2023-12-04	29.200	29.700	28.500	29.200	29.200	352,245
2023-12-01	28.200	29.100	28.200	29.000	29.000	13,293,780
2023-11-30	29.800	30.000	28.350	28.400	28.400	1,568,502
2023-11-29	29.200	30.650	28.650	30.500	30.500	1,189,280
2023-11-28	28.800	29.450	28.800	29.250	29.250	637,575
2023-11-27	29.350	29.700	28.750	29.400	29.400	388,110
2023-11-24	29.250	29.300	28.700	29.300	29.300	733,827
2023-11-23	28.250	30.050	28.250	29.050	29.050	654,901
2023-11-22	28.300	28.615	28.200	28.600	28.600	415,261
2023-11-21	28.300	28.950	27.700	28.600	28.600	431,136
2023-11-20	28.000	29.450	28.000	28.450	28.450	446,594
2023-11-17	28.000	29.550	28.000	29.050	29.050	663,795
2023-11-16	30.000	30.500	29.150	29.200	29.200	869,030
2023-11-15	30.050	30.600	29.600	29.800	29.800	2,053,002
2023-11-14	27.400	30.700	27.400	30.100	30.100	864,272
2023-11-13	27.500	28.500	27.500	28.300	28.300	764,395
2023-11-10	28.600	28.600	28.050	28.450	28.450	579,047
2023-11-09	28.450	28.900	28.300	28.650	28.650	1,003,334
2023-11-08	29.000	29.050	28.400	28.650	28.650	462,343
2023-11-07	28.000	29.000	27.500	28.550	28.550	12,493,500
2023-11-06	28.250	28.600	27.700	28.000	28.000	955,182
2023-11-03	28.200	28.950	27.650	28.500	28.500	1,699,006
2023-11-02	27.650	28.900	26.750	28.250	28.250	632,120
2023-11-01	27.000	28.450	26.550	27.900	27.900	734,311
2023-10-31	26.800	27.600	26.300	27.200	27.200	1,136,358
2023-10-30	26.950	28.250	26.950	27.100	27.100	1,041,579
2023-10-27	27.100	27.600	26.878	27.600	27.600	1,467,523
2023-10-26	28.300	28.500	27.300	27.550	27.550	1,189,630
2023-10-25	28.550	28.920	28.050	28.400	28.400	509,906
2023-10-24	28.600	29.000	28.500	28.700	28.700	641,963
2023-10-23	28.900	29.300	27.700	28.950	28.950	627,732
2023-10-20	30.000	30.000	29.000	29.000	29.000	3,059,326
2023-10-19	30.500	30.750	30.050	30.350	30.350	285,827
2023-10-18	31.050	32.170	30.300	30.750	30.750	741,382
2023-10-17	31.200	32.000	31.200	31.350	31.350	359,567
2023-10-16	31.350	32.200	31.221	31.600	31.600	608,618
2023-10-13	30.750	32.500	29.440	32.450	32.450	2,778,317
2023-10-12	29.500	31.300	25.350	31.000	31.000	3,275,715
2023-10-11	34.950	35.400	33.950	34.000	34.000	8,133,178
2023-10-10	34.800	35.650	33.850	35.600	35.600	329,797
2023-10-09	34.100	34.950	34.100	34.650	34.650	1,046,549
2023-10-06	34.450	35.700	34.400	34.650	34.650	387,464
2023-10-05	35.150	35.600	34.343	35.100	35.100	218,089
2023-10-04	34.650	35.250	34.201	35.200	35.200	776,436
2023-10-03	34.950	35.500	33.900	35.000	35.000	826,420
2023-10-02	35.550	36.750	35.500	35.500	35.500	327,517
2023-09-29	35.500	36.460	35.200	36.050	36.050	691,371
2023-09-28	35.500	36.900	34.851	35.750	35.750	747,780
2023-09-27	37.700	37.700	36.350	36.450	36.450	576,325
2023-09-26	38.200	39.358	37.500	37.550	37.550	467,277

← NewerPage 13 of 22 · 1,269 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.