SIG plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	42.500	43.500	42.000	43.400	43.400	2,240,002
2023-03-30	40.550	42.568	40.550	42.500	42.500	1,146,900
2023-03-29	40.500	41.750	39.692	41.750	41.750	1,315,724
2023-03-28	40.550	41.499	39.901	40.600	40.600	568,083
2023-03-27	41.600	41.600	40.350	41.200	41.200	715,159
2023-03-24	41.300	41.660	40.700	41.050	41.050	1,244,364
2023-03-23	40.500	41.700	40.500	41.600	41.600	666,659
2023-03-22	41.300	42.000	40.450	41.450	41.450	1,058,819
2023-03-21	40.000	41.450	39.500	41.450	41.450	1,076,112
2023-03-20	39.050	41.205	39.000	40.900	40.900	954,432
2023-03-17	39.950	40.600	39.320	39.750	39.750	8,188,880
2023-03-16	39.350	40.202	38.941	39.500	39.500	752,210
2023-03-15	39.200	40.950	38.600	39.350	39.350	1,662,758
2023-03-14	38.800	41.000	38.550	40.650	40.650	768,741
2023-03-13	37.400	39.600	37.400	39.100	39.100	1,168,664
2023-03-10	38.400	39.525	38.400	39.050	39.050	1,054,862
2023-03-09	40.400	40.400	39.050	40.000	40.000	2,185,873
2023-03-08	40.000	40.100	37.500	39.950	39.950	4,445,588
2023-03-07	42.150	42.251	39.600	42.000	42.000	2,224,806
2023-03-06	40.000	42.100	40.000	42.000	42.000	588,975
2023-03-03	41.900	42.050	41.150	41.550	41.550	402,239
2023-03-02	42.150	42.450	39.600	42.000	42.000	410,361
2023-03-01	42.100	42.500	39.600	42.150	42.150	3,292,693
2023-02-28	41.950	42.500	40.916	42.500	42.500	1,849,484
2023-02-27	41.000	42.500	40.584	42.100	42.100	778,970
2023-02-24	40.700	42.000	40.400	41.800	41.800	815,817
2023-02-23	40.400	40.933	39.623	40.650	40.650	1,709,396
2023-02-22	41.700	41.700	40.150	40.200	40.200	897,211
2023-02-21	40.800	42.400	40.800	41.550	41.550	1,281,562
2023-02-20	42.000	42.350	40.950	41.550	41.550	2,427,282
2023-02-17	40.800	43.271	40.800	42.000	42.000	6,173,581
2023-02-16	43.200	43.200	40.700	42.550	42.550	755,689
2023-02-15	42.450	43.350	39.550	43.350	43.350	2,635,763
2023-02-14	42.150	42.550	41.500	42.200	42.200	2,469,181
2023-02-13	41.700	42.200	39.200	42.000	42.000	1,982,255
2023-02-10	40.000	42.088	39.703	41.500	41.500	7,088,463
2023-02-09	38.900	40.150	38.100	40.150	40.150	3,060,712
2023-02-08	37.950	39.000	37.742	38.500	38.500	2,674,052
2023-02-07	38.000	38.500	37.300	37.400	37.400	836,715
2023-02-06	37.700	38.000	37.150	37.900	37.900	1,017,856
2023-02-03	37.400	37.950	36.700	37.800	37.800	1,348,468
2023-02-02	37.500	37.800	36.900	37.600	37.600	1,714,207
2023-02-01	34.650	37.000	34.650	36.900	36.900	3,483,394
2023-01-31	35.450	35.750	34.700	34.950	34.950	1,098,169
2023-01-30	34.500	35.450	32.100	35.300	35.300	383,253
2023-01-27	33.800	34.950	31.900	34.850	34.850	342,944
2023-01-26	34.050	34.838	33.863	34.250	34.250	272,649
2023-01-25	34.150	34.300	32.665	33.600	33.600	924,656
2023-01-24	34.100	34.500	32.300	33.900	33.900	1,769,839
2023-01-23	33.400	34.450	31.900	33.900	33.900	264,479
2023-01-20	34.150	34.228	33.740	34.200	34.200	574,455
2023-01-19	34.000	34.150	33.458	34.150	34.150	435,539
2023-01-18	34.050	34.550	33.500	33.700	33.700	898,069
2023-01-17	33.400	35.000	33.400	34.100	34.100	785,436
2023-01-16	34.650	36.900	34.400	34.400	34.400	1,976,004
2023-01-13	34.800	35.000	34.550	35.000	35.000	940,445
2023-01-12	33.900	34.750	33.350	34.700	34.700	1,034,332
2023-01-11	33.000	33.750	32.000	33.300	33.300	5,431,325
2023-01-10	31.000	32.450	30.950	32.350	32.350	1,851,717
2023-01-09	30.850	31.450	30.750	31.250	31.250	562,169

← NewerPage 16 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.