SIG plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	31.800	31.800	30.035	30.850	30.850	378,537
2023-01-05	30.200	31.400	29.624	30.400	30.400	526,137
2023-01-04	30.350	30.500	29.200	29.800	29.800	417,084
2023-01-03	30.500	31.600	28.733	29.200	29.200	1,748,546
2022-12-30	31.350	32.400	29.600	29.600	29.600	152,909
2022-12-29	29.100	30.300	29.100	30.000	30.000	227,709
2022-12-28	29.750	31.700	29.250	29.500	29.500	225,380
2022-12-23	29.900	30.434	29.850	30.300	30.300	171,019
2022-12-22	29.950	30.750	29.400	29.500	29.500	452,766
2022-12-21	29.700	30.726	29.300	29.750	29.750	315,957
2022-12-20	29.250	29.650	29.000	29.250	29.250	209,362
2022-12-19	28.900	29.350	28.750	29.000	29.000	738,216
2022-12-16	30.300	30.450	28.500	28.850	28.850	665,648
2022-12-15	29.200	30.000	29.000	29.750	29.750	612,672
2022-12-14	29.400	30.950	29.100	29.200	29.200	1,066,087
2022-12-13	29.000	29.850	28.950	29.650	29.650	2,623,044
2022-12-12	28.950	30.050	27.750	29.300	29.300	1,234,952
2022-12-09	29.700	31.900	29.700	30.050	30.050	662,718
2022-12-08	31.350	32.250	30.500	30.500	30.500	1,320,209
2022-12-07	30.950	30.950	30.102	30.450	30.450	218,488
2022-12-06	32.250	32.250	30.200	30.600	30.600	698,108
2022-12-05	31.250	32.950	30.750	30.900	30.900	829,887
2022-12-02	31.550	33.050	31.500	31.600	31.600	1,357,692
2022-12-01	30.100	31.600	30.000	31.000	31.000	1,016,130
2022-11-30	30.750	30.950	29.550	29.550	29.550	1,613,470
2022-11-29	31.750	32.350	30.700	30.750	30.750	860,309
2022-11-28	33.500	33.500	31.500	31.700	31.700	537,769
2022-11-25	31.000	32.986	30.700	32.850	32.850	2,566,844
2022-11-24	31.550	33.300	30.700	30.850	30.850	635,566
2022-11-23	29.150	30.800	29.150	30.500	30.500	684,069
2022-11-22	30.500	33.350	30.250	30.500	30.500	4,647,910
2022-11-21	31.000	31.500	29.600	30.900	30.900	597,890
2022-11-18	31.050	33.450	30.350	30.750	30.750	625,373
2022-11-17	30.800	31.050	30.500	30.750	30.750	572,282
2022-11-16	32.050	32.487	30.300	30.750	30.750	926,294
2022-11-15	31.950	34.450	31.450	31.550	31.550	591,541
2022-11-14	32.050	32.650	31.096	32.100	32.100	771,872
2022-11-11	30.500	32.900	30.500	31.950	31.950	1,812,376
2022-11-10	30.050	30.950	29.250	30.950	30.950	2,646,961
2022-11-09	30.750	31.007	30.350	30.550	30.550	439,132
2022-11-08	31.300	32.300	30.700	31.150	31.150	1,052,752
2022-11-07	32.450	32.762	31.000	31.700	31.700	1,747,845
2022-11-04	31.000	32.750	30.450	31.850	31.850	1,221,351
2022-11-03	31.000	32.100	30.000	30.000	30.000	414,156
2022-11-02	32.000	32.000	30.550	30.850	30.850	371,280
2022-11-01	32.000	32.150	30.750	31.000	31.000	945,024
2022-10-31	31.350	32.200	30.050	31.050	31.050	438,271
2022-10-28	30.800	32.106	30.100	31.700	31.700	511,384
2022-10-27	30.750	32.150	30.650	31.700	31.700	1,311,076
2022-10-26	29.600	31.650	29.600	31.100	31.100	792,144
2022-10-25	29.600	30.434	28.250	29.900	29.900	794,571
2022-10-24	29.450	30.250	29.000	30.100	30.100	2,305,687
2022-10-21	29.600	29.600	28.056	28.750	28.750	226,348
2022-10-20	28.200	29.102	27.600	28.750	28.750	10,074,420
2022-10-19	29.200	29.450	27.550	27.850	27.850	798,246
2022-10-18	29.750	30.400	28.700	29.300	29.300	420,504
2022-10-17	28.200	30.148	27.750	29.100	29.100	774,598
2022-10-14	28.350	30.250	27.450	28.850	28.850	861,718
2022-10-13	27.000	29.150	27.000	28.650	28.650	1,401,361
2022-10-12	27.750	29.700	27.000	27.800	27.800	1,362,401

← NewerPage 17 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.