SIG plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	34.500	35.250	34.291	34.650	34.650	1,915,001
2023-06-29	34.500	34.850	34.500	34.750	34.750	382,767
2023-06-28	35.550	35.550	34.070	34.650	34.650	510,229
2023-06-27	34.600	34.600	33.500	33.900	33.900	1,724,132
2023-06-26	34.050	35.100	33.500	34.250	34.250	423,942
2023-06-23	35.050	35.400	34.100	34.100	34.100	367,139
2023-06-22	35.550	35.800	35.050	35.500	35.500	677,512
2023-06-21	34.850	36.250	34.100	35.800	35.800	3,872,097
2023-06-20	37.000	37.000	34.600	34.700	34.700	4,064,886
2023-06-19	36.450	36.950	35.500	35.500	35.500	770,073
2023-06-16	37.500	37.500	36.500	36.600	36.600	1,113,246
2023-06-15	37.100	37.300	36.750	37.300	37.300	10,304,150
2023-06-14	37.200	37.850	36.710	37.300	37.300	318,603
2023-06-13	37.650	37.900	36.600	37.200	37.200	10,097,260
2023-06-12	37.950	38.150	37.000	38.100	38.100	252,938
2023-06-09	37.150	38.050	37.150	37.550	37.550	247,240
2023-06-08	37.750	39.250	37.650	38.800	38.800	868,391
2023-06-07	39.000	39.000	36.600	37.850	37.850	890,307
2023-06-06	37.800	38.384	37.200	37.600	37.600	715,418
2023-06-05	39.000	39.250	37.069	37.450	37.450	608,799
2023-06-02	38.700	39.000	38.350	39.000	39.000	697,692
2023-06-01	39.250	41.400	38.400	38.750	38.750	802,953
2023-05-31	40.750	41.150	39.850	39.900	39.900	1,041,080
2023-05-30	42.000	42.000	40.800	41.150	41.150	792,061
2023-05-26	42.000	42.000	41.450	41.450	41.450	233,746
2023-05-25	42.000	42.250	41.400	41.400	41.400	823,551
2023-05-24	42.000	42.100	41.000	42.000	42.000	1,545,440
2023-05-23	41.500	42.000	41.100	42.000	42.000	922,080
2023-05-22	41.250	43.600	40.750	41.500	41.500	651,743
2023-05-19	41.350	41.400	41.000	41.250	41.250	666,065
2023-05-18	41.250	42.000	40.800	41.350	41.350	433,064
2023-05-17	42.650	42.650	40.937	41.100	41.100	434,711
2023-05-16	43.000	43.531	42.400	42.400	42.400	2,625,662
2023-05-15	42.100	43.350	42.100	43.350	43.350	876,898
2023-05-12	43.700	43.700	42.413	43.000	43.000	813,460
2023-05-11	42.800	43.000	42.350	42.800	42.800	989,278
2023-05-10	43.100	43.250	42.688	42.800	42.800	1,337,585
2023-05-09	43.950	43.950	42.850	43.000	43.000	590,132
2023-05-05	43.950	43.950	42.200	43.250	43.250	700,678
2023-05-04	44.000	44.000	42.150	42.800	42.800	993,094
2023-05-03	43.750	44.000	43.195	44.000	44.000	316,721
2023-05-02	44.000	45.385	43.427	43.750	43.750	1,112,182
2023-04-28	43.150	44.750	42.000	44.450	44.450	1,543,247
2023-04-27	41.800	43.050	41.800	43.050	43.050	815,619
2023-04-26	41.950	42.400	41.150	42.400	42.400	1,086,441
2023-04-25	41.050	42.250	40.600	42.200	42.200	1,912,611
2023-04-24	41.000	42.700	41.000	42.000	42.000	370,988
2023-04-21	42.100	42.350	41.300	42.350	42.350	1,474,561
2023-04-20	42.500	43.000	40.350	41.400	41.400	1,807,623
2023-04-19	42.050	42.283	41.422	42.150	42.150	3,454,236
2023-04-18	42.200	42.850	41.705	42.000	42.000	1,833,676
2023-04-17	39.900	42.750	39.900	41.900	41.900	2,045,434
2023-04-14	41.250	42.500	41.250	41.900	41.900	467,955
2023-04-13	40.000	42.150	40.000	42.150	42.150	835,296
2023-04-12	41.000	42.036	40.950	40.950	40.950	915,008
2023-04-11	42.100	42.600	41.000	41.750	41.750	1,186,471
2023-04-06	42.650	42.750	42.100	42.500	42.500	835,383
2023-04-05	44.000	44.000	42.549	42.550	42.550	1,599,856
2023-04-04	43.950	45.300	43.675	44.100	44.100	2,197,180
2023-04-03	43.050	44.200	43.005	44.000	44.000	1,798,069

← NewerPage 15 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.