SIG plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	29.000	29.550	27.900	28.500	28.500	1,034,652
2022-10-10	29.100	30.230	27.450	29.500	29.500	3,155,118
2022-10-07	31.000	31.000	29.000	29.000	29.000	1,558,301
2022-10-06	31.000	31.600	30.000	30.500	30.500	195,444
2022-10-05	30.900	31.905	29.850	30.400	30.400	350,507
2022-10-04	31.150	32.200	30.051	31.100	31.100	686,498
2022-10-03	29.850	30.000	28.924	30.000	30.000	652,958
2022-09-30	29.450	30.800	28.600	30.000	30.000	1,462,939
2022-09-29	30.550	31.400	28.604	29.300	29.300	1,272,328
2022-09-28	31.000	32.150	29.795	31.100	31.100	1,141,070
2022-09-27	33.000	33.450	30.900	30.900	30.900	712,065
2022-09-26	31.900	33.120	31.050	31.700	31.700	466,886
2022-09-23	31.000	34.050	31.000	32.050	32.050	770,723
2022-09-22	33.000	33.000	31.800	32.000	32.000	594,750
2022-09-21	33.250	34.850	32.500	33.000	33.000	592,501
2022-09-20	35.500	35.508	33.250	33.500	33.500	345,938
2022-09-16	35.250	36.300	33.550	34.200	34.200	2,747,000
2022-09-15	37.050	37.250	34.400	35.500	35.500	884,676
2022-09-14	35.450	37.600	34.800	36.050	36.050	1,568,190
2022-09-13	35.000	35.850	34.550	35.250	35.250	855,649
2022-09-12	36.900	38.000	35.050	35.600	35.600	2,688,553
2022-09-09	34.450	37.750	33.150	37.000	37.000	3,287,241
2022-09-08	32.700	34.550	32.164	34.000	34.000	5,327,297
2022-09-07	31.050	32.100	29.900	31.350	31.350	256,034
2022-09-06	32.150	32.150	31.000	31.300	31.300	558,514
2022-09-05	32.000	33.150	29.923	30.800	30.800	616,996
2022-09-02	31.550	32.700	30.840	31.100	31.100	1,487,366
2022-09-01	33.200	33.650	31.515	31.950	31.950	2,046,635
2022-08-31	33.000	34.250	33.000	33.600	33.600	1,035,885
2022-08-30	33.200	34.450	32.050	34.100	34.100	346,346
2022-08-26	34.000	34.000	32.400	33.000	33.000	715,840
2022-08-25	32.950	33.200	32.500	33.000	33.000	965,968
2022-08-24	33.000	33.900	31.050	33.900	33.900	1,064,690
2022-08-23	33.000	33.000	30.050	31.700	31.700	1,099,791
2022-08-22	34.250	35.550	31.650	31.650	31.650	668,858
2022-08-19	34.900	36.340	33.050	34.200	34.200	221,443
2022-08-18	35.100	35.672	32.950	34.250	34.250	698,756
2022-08-17	33.900	34.655	33.710	34.200	34.200	556,881
2022-08-16	33.700	34.995	33.000	34.450	34.450	429,268
2022-08-15	34.550	35.300	33.996	34.600	34.600	937,034
2022-08-12	33.250	34.150	33.250	33.900	33.900	466,433
2022-08-11	33.400	34.400	32.850	33.700	33.700	362,488
2022-08-10	33.000	34.400	32.100	33.700	33.700	1,294,436
2022-08-09	35.050	35.700	32.400	32.500	32.500	1,168,438
2022-08-08	34.900	35.430	33.611	34.500	34.500	887,896
2022-08-05	34.000	35.250	34.000	34.850	34.850	424,519
2022-08-04	35.000	36.000	34.300	35.000	35.000	770,306
2022-08-03	33.000	36.050	33.000	35.800	35.800	838,460
2022-08-02	36.200	36.200	34.400	34.500	34.500	449,523
2022-08-01	35.450	36.800	35.200	35.950	35.950	530,778
2022-07-29	35.000	37.000	35.000	36.400	36.400	805,076
2022-07-28	34.000	36.200	34.000	35.750	35.750	735,220
2022-07-27	33.000	34.950	33.000	34.550	34.550	822,091
2022-07-26	33.500	34.000	33.100	33.750	33.750	979,767
2022-07-25	33.000	34.500	33.000	33.950	33.950	800,959
2022-07-22	32.200	34.250	32.200	33.800	33.800	241,888
2022-07-21	33.000	34.250	33.000	33.750	33.750	822,578
2022-07-20	33.000	33.650	32.800	33.500	33.500	487,515
2022-07-19	32.750	34.250	32.750	33.300	33.300	431,204
2022-07-18	33.250	34.500	32.450	34.300	34.300	574,629

← NewerPage 18 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.