SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 15.060 | 15.420 | 14.340 | 15.360 | 15.360 | 607,017 |
| 2025-05-21 | 15.400 | 15.709 | 14.820 | 14.820 | 14.820 | 236,949 |
| 2025-05-20 | 15.120 | 15.980 | 15.120 | 15.300 | 15.300 | 210,903 |
| 2025-05-19 | 16.200 | 16.200 | 14.900 | 15.460 | 15.460 | 989,666 |
| 2025-05-16 | 15.680 | 16.940 | 15.680 | 16.000 | 16.000 | 197,570 |
| 2025-05-15 | 16.560 | 16.920 | 15.720 | 15.940 | 15.940 | 996,073 |
| 2025-05-14 | 16.000 | 16.960 | 15.500 | 16.000 | 16.000 | 681,920 |
| 2025-05-13 | 16.560 | 16.980 | 16.180 | 16.180 | 16.180 | 430,341 |
| 2025-05-12 | 17.000 | 17.000 | 15.800 | 16.300 | 16.300 | 1,382,874 |
| 2025-05-09 | 16.880 | 17.540 | 15.000 | 16.100 | 16.100 | 3,629,300 |
| 2025-05-08 | 16.000 | 18.000 | 14.900 | 18.000 | 18.000 | 1,914,850 |
| 2025-05-07 | 16.000 | 16.000 | 14.520 | 15.840 | 15.840 | 539,757 |
| 2025-05-06 | 15.940 | 15.980 | 14.962 | 15.780 | 15.780 | 659,178 |
| 2025-05-02 | 15.500 | 16.000 | 14.653 | 15.000 | 15.000 | 515,343 |
| 2025-05-01 | 15.600 | 15.960 | 14.500 | 15.900 | 15.900 | 522,986 |
| 2025-04-30 | 14.360 | 15.560 | 14.020 | 15.560 | 15.560 | 1,431,168 |
| 2025-04-29 | 13.980 | 14.760 | 13.881 | 14.400 | 14.400 | 980,898 |
| 2025-04-28 | 15.000 | 15.000 | 13.660 | 13.660 | 13.660 | 1,209,233 |
| 2025-04-25 | 13.700 | 14.080 | 13.383 | 13.760 | 13.760 | 826,054 |
| 2025-04-24 | 14.000 | 14.165 | 13.020 | 13.460 | 13.460 | 961,554 |
| 2025-04-23 | 12.860 | 13.507 | 12.500 | 13.320 | 13.320 | 532,438 |
| 2025-04-22 | 12.500 | 12.880 | 12.500 | 12.580 | 12.580 | 523,820 |
| 2025-04-17 | 12.880 | 12.880 | 12.520 | 12.760 | 12.760 | 539,479 |
| 2025-04-16 | 12.780 | 12.880 | 12.000 | 12.700 | 12.700 | 575,880 |
| 2025-04-15 | 11.320 | 12.880 | 11.140 | 12.880 | 12.880 | 714,642 |
| 2025-04-14 | 12.000 | 12.000 | 11.000 | 11.700 | 11.700 | 254,319 |
| 2025-04-11 | 10.500 | 11.540 | 10.480 | 11.100 | 11.100 | 4,375,038 |
| 2025-04-10 | 11.700 | 12.000 | 10.660 | 10.660 | 10.660 | 2,510,378 |
| 2025-04-09 | 11.620 | 11.941 | 10.700 | 10.740 | 10.740 | 2,838,595 |
| 2025-04-08 | 10.700 | 11.691 | 10.700 | 10.900 | 10.900 | 3,346,428 |
| 2025-04-07 | 12.000 | 13.000 | 10.580 | 10.580 | 10.580 | 4,602,311 |
| 2025-04-04 | 12.200 | 12.980 | 12.020 | 12.100 | 12.100 | 1,526,067 |
| 2025-04-03 | 13.000 | 13.100 | 12.020 | 12.220 | 12.220 | 614,800 |
| 2025-04-02 | 13.400 | 13.669 | 12.495 | 12.600 | 12.600 | 550,352 |
| 2025-04-01 | 12.980 | 13.372 | 12.100 | 12.640 | 12.640 | 167,457 |
| 2025-03-31 | 13.100 | 13.200 | 12.400 | 12.780 | 12.780 | 3,211,395 |
| 2025-03-28 | 12.720 | 13.820 | 12.707 | 13.120 | 13.120 | 744,346 |
| 2025-03-27 | 12.820 | 13.244 | 12.600 | 12.740 | 12.740 | 551,098 |
| 2025-03-26 | 13.220 | 13.220 | 12.800 | 13.040 | 13.040 | 586,096 |
| 2025-03-25 | 13.920 | 13.980 | 12.800 | 12.800 | 12.800 | 1,446,109 |
| 2025-03-24 | 13.700 | 13.840 | 13.225 | 13.320 | 13.320 | 1,836,082 |
| 2025-03-21 | 13.440 | 13.640 | 13.000 | 13.640 | 13.640 | 8,609,519 |
| 2025-03-20 | 13.200 | 13.420 | 12.060 | 13.320 | 13.320 | 933,561 |
| 2025-03-19 | 12.100 | 13.000 | 12.000 | 13.000 | 13.000 | 4,776,024 |
| 2025-03-18 | 11.500 | 13.260 | 11.500 | 12.760 | 12.760 | 921,335 |
| 2025-03-17 | 12.000 | 12.600 | 11.820 | 12.500 | 12.500 | 1,930,256 |
| 2025-03-14 | 12.000 | 12.940 | 11.600 | 11.940 | 11.940 | 6,362,414 |
| 2025-03-13 | 13.000 | 13.440 | 12.288 | 12.740 | 12.740 | 383,174 |
| 2025-03-12 | 12.000 | 12.795 | 12.000 | 12.560 | 12.560 | 405,540 |
| 2025-03-11 | 12.900 | 13.186 | 12.100 | 12.200 | 12.200 | 525,670 |
| 2025-03-10 | 13.460 | 13.460 | 12.720 | 12.880 | 12.880 | 1,869,586 |
| 2025-03-07 | 13.200 | 13.460 | 12.900 | 13.200 | 13.200 | 2,543,042 |
| 2025-03-06 | 13.000 | 13.320 | 12.100 | 13.120 | 13.120 | 3,367,706 |
| 2025-03-05 | 11.800 | 12.460 | 11.060 | 12.160 | 12.160 | 1,265,175 |
| 2025-03-04 | 12.200 | 13.129 | 11.820 | 11.820 | 11.820 | 1,202,086 |
| 2025-03-03 | 12.000 | 13.280 | 12.000 | 12.360 | 12.360 | 743,624 |
| 2025-02-28 | 12.340 | 13.720 | 12.000 | 12.040 | 12.040 | 2,420,667 |
| 2025-02-27 | 12.260 | 12.618 | 12.186 | 12.300 | 12.300 | 1,328,687 |
| 2025-02-26 | 12.300 | 12.420 | 12.260 | 12.300 | 12.300 | 1,370,555 |
| 2025-02-25 | 12.420 | 12.780 | 12.240 | 12.320 | 12.320 | 1,103,825 |
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.