SIG plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	40.000	40.000	38.533	39.000	39.000	716,447
2022-04-14	39.650	39.650	38.450	38.900	38.900	2,773,326
2022-04-13	38.150	39.500	38.050	39.500	39.500	1,933,281
2022-04-12	38.000	39.500	38.000	39.050	39.050	733,869
2022-04-11	39.300	40.600	39.150	39.750	39.750	671,994
2022-04-08	42.750	42.750	40.000	40.000	40.000	835,525
2022-04-07	40.800	41.800	40.711	41.450	41.450	680,950
2022-04-06	41.750	42.550	40.350	41.100	41.100	1,267,041
2022-04-05	44.400	44.400	42.350	42.400	42.400	501,790
2022-04-04	43.750	44.200	43.200	43.550	43.550	3,817,906
2022-04-01	41.000	44.200	41.000	43.900	43.900	1,171,489
2022-03-31	43.360	44.340	42.380	43.140	43.140	2,800,868
2022-03-30	43.540	44.800	42.980	43.500	43.500	1,353,961
2022-03-29	43.280	44.880	43.040	44.700	44.700	2,499,756
2022-03-28	40.180	43.520	40.180	43.020	43.020	1,439,858
2022-03-25	41.400	42.700	39.580	42.480	42.480	1,157,052
2022-03-24	41.320	41.958	40.920	41.720	41.720	1,274,895
2022-03-23	41.700	42.720	41.420	42.100	42.100	896,807
2022-03-22	41.980	42.580	40.917	42.580	42.580	2,535,666
2022-03-21	38.440	42.200	37.000	42.060	42.060	2,323,912
2022-03-18	37.440	40.260	37.440	39.600	39.600	3,233,709
2022-03-17	40.740	40.740	38.513	39.200	39.200	685,678
2022-03-16	40.000	40.220	38.420	38.500	38.500	1,318,905
2022-03-15	38.680	39.580	37.398	38.860	38.860	1,150,213
2022-03-14	40.700	40.700	38.300	39.000	39.000	1,181,945
2022-03-11	38.920	41.900	38.409	39.320	39.320	4,787,547
2022-03-10	38.000	38.000	36.059	37.220	37.220	1,544,464
2022-03-09	34.500	37.220	34.400	37.220	37.220	1,896,029
2022-03-08	34.020	34.680	33.575	34.120	34.120	960,643
2022-03-07	32.820	34.880	30.760	33.520	33.520	1,952,857
2022-03-04	35.000	35.426	32.855	33.000	33.000	2,331,162
2022-03-03	37.800	38.080	35.180	35.300	35.300	1,925,473
2022-03-02	36.680	38.180	35.660	37.700	37.700	1,202,548
2022-03-01	39.540	40.120	36.760	36.760	36.760	1,264,513
2022-02-28	37.180	39.060	34.920	39.060	39.060	1,200,118
2022-02-25	35.840	37.400	35.440	36.980	36.980	1,090,875
2022-02-24	35.000	35.480	32.920	35.400	35.400	2,636,528
2022-02-23	36.340	37.100	35.760	36.040	36.040	862,494
2022-02-22	37.000	37.882	35.760	35.760	35.760	2,068,604
2022-02-21	37.820	39.720	37.060	37.280	37.280	897,162
2022-02-18	39.200	39.600	38.160	38.600	38.600	1,050,897
2022-02-17	40.500	40.500	39.020	39.620	39.620	1,565,962
2022-02-16	39.000	40.220	39.000	39.480	39.480	661,640
2022-02-15	38.300	40.880	38.300	40.100	40.100	1,311,248
2022-02-14	39.580	40.736	39.580	39.900	39.900	1,029,520
2022-02-11	40.800	41.540	40.800	41.540	41.540	998,609
2022-02-10	41.300	41.840	39.985	41.660	41.660	1,445,498
2022-02-09	39.600	41.040	39.020	40.520	40.520	1,927,139
2022-02-08	38.100	40.260	38.100	39.200	39.200	1,322,107
2022-02-07	38.000	40.100	38.000	39.620	39.620	1,336,129
2022-02-04	42.360	42.360	39.260	39.460	39.460	967,343
2022-02-03	42.500	42.500	40.000	40.740	40.740	1,030,103
2022-02-02	43.300	43.300	40.940	40.940	40.940	363,059
2022-02-01	40.920	42.380	40.840	41.700	41.700	1,087,350
2022-01-31	41.360	41.360	40.040	41.220	41.220	914,766
2022-01-28	41.000	41.376	39.620	40.340	40.340	1,016,834
2022-01-27	38.540	40.960	38.100	40.420	40.420	1,571,810
2022-01-26	40.320	40.680	39.260	39.820	39.820	1,448,972
2022-01-25	38.300	41.000	37.840	39.320	39.320	1,373,277
2022-01-24	40.540	40.960	38.560	39.780	39.780	4,285,222

← NewerPage 20 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.