SIG plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	42.660	43.040	40.540	41.060	41.060	2,564,946
2022-01-20	43.860	43.860	41.780	42.680	42.680	755,094
2022-01-19	41.700	42.540	41.300	42.040	42.040	7,897,477
2022-01-18	45.540	45.540	42.120	42.520	42.520	1,156,838
2022-01-17	44.360	45.040	43.040	44.240	44.240	1,117,353
2022-01-14	45.000	45.360	43.600	43.680	43.680	1,636,989
2022-01-13	45.420	45.840	44.440	45.480	45.480	1,075,644
2022-01-12	45.520	47.080	45.000	45.840	45.840	955,568
2022-01-11	45.000	47.000	44.820	45.180	45.180	1,416,627
2022-01-10	49.080	49.080	45.980	46.560	46.560	1,452,151
2022-01-07	46.020	47.235	45.620	47.040	47.040	2,094,507
2022-01-06	46.540	47.880	45.240	45.840	45.840	1,392,903
2022-01-05	47.500	47.760	45.582	46.600	46.600	1,156,917
2022-01-04	48.100	48.480	46.730	47.220	47.220	759,441
2021-12-31	46.240	48.100	46.240	47.560	47.560	337,922
2021-12-30	49.260	49.260	46.408	47.440	47.440	590,266
2021-12-29	48.000	48.620	46.800	48.080	48.080	824,471
2021-12-24	47.300	48.420	45.640	47.600	47.600	411,728
2021-12-23	47.160	47.860	45.504	47.280	47.280	770,438
2021-12-22	46.140	47.140	45.868	46.160	46.160	615,536
2021-12-21	44.000	46.467	44.000	46.180	46.180	771,026
2021-12-20	44.420	44.920	42.420	44.560	44.560	1,823,614
2021-12-17	44.960	47.623	43.460	43.460	43.460	2,913,546
2021-12-16	44.200	45.980	44.200	44.980	44.980	609,443
2021-12-15	44.580	45.400	44.110	44.500	44.500	1,271,379
2021-12-14	46.540	46.540	44.740	45.680	45.680	1,364,013
2021-12-13	46.000	48.060	45.600	45.600	45.600	1,248,201
2021-12-10	48.500	49.620	46.920	47.400	47.400	1,494,810
2021-12-09	49.160	50.900	48.749	49.800	49.800	851,006
2021-12-08	50.000	50.550	48.800	50.550	50.550	1,693,893
2021-12-07	49.280	50.800	48.435	49.620	49.620	485,351
2021-12-06	49.100	51.350	48.080	48.840	48.840	637,578
2021-12-03	48.940	51.450	48.771	49.020	49.020	569,813
2021-12-02	50.950	51.850	48.600	51.200	51.200	705,416
2021-12-01	49.600	51.900	49.600	51.350	51.350	1,227,923
2021-11-30	48.500	50.550	48.500	49.600	49.600	1,081,369
2021-11-29	48.500	51.150	48.500	51.000	51.000	3,419,583
2021-11-26	51.400	51.400	48.580	50.000	50.000	2,581,956
2021-11-25	53.000	53.000	50.850	51.500	51.500	1,802,645
2021-11-24	48.540	51.950	48.540	51.700	51.700	4,037,886
2021-11-23	48.960	51.134	48.542	51.000	51.000	920,262
2021-11-22	49.200	51.900	49.200	50.250	50.250	1,599,681
2021-11-19	49.000	52.150	49.000	51.350	51.350	5,239,548
2021-11-18	50.600	51.500	49.280	51.500	51.500	1,183,254
2021-11-17	47.640	51.350	47.640	50.500	50.500	1,596,469
2021-11-16	48.480	50.200	46.920	49.620	49.620	3,034,142
2021-11-15	50.600	50.600	48.240	49.720	49.720	948,532
2021-11-12	48.680	49.640	47.600	48.560	48.560	725,306
2021-11-11	46.900	49.160	46.900	48.400	48.400	1,621,908
2021-11-10	49.400	49.400	47.657	48.120	48.120	716,808
2021-11-09	49.460	50.950	47.500	48.960	48.960	888,178
2021-11-08	50.250	51.000	48.510	49.680	49.680	1,162,603
2021-11-05	53.900	53.900	50.250	50.800	50.800	809,058
2021-11-04	52.000	53.080	51.370	51.750	51.750	1,100,228
2021-11-03	52.000	52.500	49.880	51.750	51.750	1,062,022
2021-11-02	51.500	53.000	50.750	52.600	52.600	1,012,979
2021-11-01	52.000	54.250	52.000	52.850	52.850	1,852,384
2021-10-29	51.000	52.150	49.780	51.950	51.950	3,531,380
2021-10-28	51.000	51.000	48.923	50.350	50.350	1,328,912
2021-10-27	50.000	50.500	47.960	49.900	49.900	1,354,861

← NewerPage 21 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.