SIG plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	37.700	38.200	35.700	38.000	38.000	1,013,964
2023-09-22	36.200	38.500	36.200	37.700	37.700	985,183
2023-09-21	36.000	37.700	35.485	37.450	37.450	1,724,436
2023-09-20	36.000	36.900	34.800	36.350	36.350	316,683
2023-09-19	36.200	36.600	35.550	36.350	36.350	431,062
2023-09-18	36.500	37.400	36.300	36.800	36.800	589,415
2023-09-15	35.850	36.950	34.650	36.950	36.950	1,137,888
2023-09-14	33.500	36.350	33.500	36.350	36.350	664,813
2023-09-13	34.650	35.200	34.300	35.050	35.050	782,440
2023-09-12	34.450	35.000	33.550	35.000	35.000	399,512
2023-09-11	33.500	35.350	33.500	34.600	34.600	239,751
2023-09-08	34.050	35.000	33.800	35.000	35.000	309,775
2023-09-07	33.500	34.150	33.500	34.150	34.150	198,314
2023-09-06	33.950	34.700	33.600	34.450	34.450	709,791
2023-09-05	33.550	34.550	33.550	34.150	34.150	392,302
2023-09-04	34.100	35.400	34.100	34.750	34.750	1,239,175
2023-09-01	34.000	35.150	34.000	34.950	34.950	669,570
2023-08-31	33.950	34.200	33.700	33.700	33.700	723,391
2023-08-30	34.050	34.600	33.816	34.200	34.200	446,545
2023-08-29	32.900	35.000	31.997	34.600	34.600	716,391
2023-08-25	32.500	33.550	32.200	32.800	32.800	421,440
2023-08-24	32.200	33.550	32.066	32.850	32.850	609,831
2023-08-23	31.500	32.400	31.500	32.250	32.250	325,647
2023-08-22	32.000	32.100	31.600	32.000	32.000	382,036
2023-08-21	32.800	32.800	31.600	31.650	31.650	663,390
2023-08-18	32.550	34.500	32.450	32.450	32.450	437,868
2023-08-17	32.700	33.250	32.650	33.050	33.050	598,823
2023-08-16	34.000	34.650	32.550	33.200	33.200	510,027
2023-08-15	33.600	34.614	33.600	34.500	34.500	1,788,884
2023-08-14	34.000	34.200	32.550	33.650	33.650	1,462,601
2023-08-11	33.000	33.850	32.625	32.900	32.900	2,278,215
2023-08-10	31.000	33.250	30.900	32.900	32.900	1,376,999
2023-08-09	30.000	31.700	29.822	30.950	30.950	2,543,404
2023-08-08	28.550	30.000	28.150	29.800	29.800	1,486,665
2023-08-07	28.400	28.550	28.150	28.550	28.550	480,469
2023-08-04	28.250	28.600	28.062	28.600	28.600	394,934
2023-08-03	28.750	28.750	28.100	28.300	28.300	407,322
2023-08-02	28.500	29.000	28.363	28.650	28.650	327,357
2023-08-01	29.000	29.100	28.391	28.950	28.950	703,664
2023-07-31	28.950	30.054	28.150	28.950	28.950	1,130,960
2023-07-28	29.450	29.700	27.850	29.100	29.100	707,755
2023-07-27	29.650	29.900	29.450	29.700	29.700	677,257
2023-07-26	29.600	29.956	29.350	29.700	29.700	1,361,631
2023-07-25	30.000	30.000	29.550	29.800	29.800	472,019
2023-07-24	30.000	30.500	29.500	29.800	29.800	789,453
2023-07-21	31.000	31.290	30.300	30.550	30.550	687,064
2023-07-20	30.750	32.700	30.750	31.400	31.400	769,663
2023-07-19	30.000	32.500	30.000	31.400	31.400	4,219,469
2023-07-18	30.350	30.500	29.650	29.700	29.700	1,315,617
2023-07-17	30.500	30.750	29.300	30.350	30.350	415,352
2023-07-14	31.700	31.780	30.250	30.500	30.500	1,775,338
2023-07-13	30.950	31.950	30.050	31.650	31.650	1,365,860
2023-07-12	29.650	30.500	29.400	30.350	30.350	1,471,717
2023-07-11	28.350	29.850	28.350	29.600	29.600	1,062,627
2023-07-10	28.750	29.050	28.275	28.950	28.950	789,713
2023-07-07	28.600	28.880	28.000	28.800	28.800	3,001,514
2023-07-06	29.800	30.450	28.700	28.800	28.800	3,193,685
2023-07-05	32.000	32.000	29.600	29.600	29.600	11,932,490
2023-07-04	34.700	34.700	33.700	34.500	34.500	1,248,729
2023-07-03	33.050	35.500	33.050	34.500	34.500	528,307

← NewerPage 14 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.