SIG plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	31.000	32.700	31.000	32.450	32.450	987,752
2022-07-14	30.250	32.600	30.250	32.000	32.000	888,413
2022-07-13	32.000	32.000	30.850	31.300	31.300	449,990
2022-07-12	30.650	31.450	30.350	31.300	31.300	438,416
2022-07-11	31.650	32.455	31.000	31.150	31.150	476,729
2022-07-08	31.700	32.850	31.000	32.550	32.550	942,676
2022-07-07	30.300	31.250	30.175	31.000	31.000	401,311
2022-07-06	29.850	31.050	29.706	30.100	30.100	469,772
2022-07-05	30.150	30.200	29.050	29.550	29.550	639,775
2022-07-04	29.900	30.600	29.594	30.250	30.250	535,559
2022-07-01	30.200	31.123	29.250	29.700	29.700	847,236
2022-06-30	29.500	29.750	28.600	29.650	29.650	1,357,797
2022-06-29	30.800	32.150	29.450	30.100	30.100	680,595
2022-06-28	31.000	32.200	30.508	31.150	31.150	658,788
2022-06-27	30.100	31.750	30.100	30.700	30.700	637,094
2022-06-24	29.000	31.100	29.000	30.550	30.550	679,970
2022-06-23	29.450	31.250	29.450	30.000	30.000	1,121,606
2022-06-22	30.000	31.100	29.650	30.750	30.750	1,117,316
2022-06-21	31.000	31.550	30.650	30.650	30.650	532,006
2022-06-20	32.000	32.400	30.500	31.000	31.000	651,590
2022-06-17	32.850	32.850	30.800	31.500	31.500	1,101,421
2022-06-16	32.100	32.570	30.950	31.450	31.450	1,612,450
2022-06-15	34.250	34.850	32.600	32.600	32.600	1,116,561
2022-06-14	35.050	35.750	33.850	34.150	34.150	991,790
2022-06-13	34.650	35.500	34.525	35.000	35.000	1,648,341
2022-06-10	36.500	37.036	35.500	35.750	35.750	791,103
2022-06-09	36.600	38.050	36.500	36.500	36.500	5,603,779
2022-06-08	38.100	39.250	37.400	38.300	38.300	543,409
2022-06-07	37.000	38.550	37.000	38.400	38.400	999,696
2022-06-06	36.850	37.750	36.850	37.500	37.500	904,021
2022-06-01	37.600	37.600	35.778	36.550	36.550	1,304,825
2022-05-31	37.600	37.600	35.650	35.650	35.650	1,162,313
2022-05-30	37.500	37.850	36.388	36.500	36.500	898,996
2022-05-27	35.200	37.400	35.200	36.900	36.900	920,423
2022-05-26	36.050	36.900	35.500	36.650	36.650	823,803
2022-05-25	36.250	37.300	34.932	35.850	35.850	1,053,177
2022-05-24	39.000	39.000	35.600	35.900	35.900	1,684,448
2022-05-23	37.850	38.000	36.800	37.300	37.300	3,824,028
2022-05-20	37.200	38.200	36.850	37.000	37.000	904,955
2022-05-19	36.900	39.450	35.500	37.150	37.150	1,187,620
2022-05-18	36.900	38.700	36.900	37.450	37.450	1,251,954
2022-05-17	38.050	38.559	37.250	37.800	37.800	669,189
2022-05-16	37.850	38.350	37.050	38.350	38.350	689,987
2022-05-13	37.000	39.050	36.800	38.400	38.400	820,114
2022-05-12	36.000	37.450	35.930	37.000	37.000	1,239,523
2022-05-11	36.900	38.000	36.600	37.950	37.950	851,364
2022-05-10	37.650	38.200	36.565	36.850	36.850	695,075
2022-05-09	41.000	41.000	37.450	37.500	37.500	1,077,694
2022-05-06	40.050	40.400	39.050	39.450	39.450	2,234,562
2022-05-05	42.450	42.450	39.800	40.000	40.000	3,667,741
2022-05-04	42.050	42.100	40.688	41.000	41.000	949,204
2022-05-03	41.600	43.000	40.450	41.350	41.350	1,611,252
2022-04-29	42.000	42.956	40.500	41.600	41.600	6,854,141
2022-04-28	35.800	37.600	35.800	36.750	36.750	941,941
2022-04-27	36.000	37.500	35.500	35.900	35.900	1,260,972
2022-04-26	37.900	38.300	36.450	36.450	36.450	1,516,825
2022-04-25	37.850	38.713	36.740	37.300	37.300	1,223,943
2022-04-22	37.950	40.250	37.950	38.850	38.850	571,026
2022-04-21	39.650	40.450	39.000	40.050	40.050	1,562,549
2022-04-20	37.450	40.200	37.450	39.600	39.600	1,247,526

← NewerPage 19 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.