SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 18.400 | 19.200 | 18.400 | 18.620 | 18.620 | 1,584,653 |
| 2024-11-26 | 18.300 | 19.160 | 18.300 | 18.780 | 18.780 | 1,202,503 |
| 2024-11-25 | 19.000 | 20.600 | 18.300 | 18.300 | 18.300 | 33,591,953 |
| 2024-11-22 | 19.000 | 19.280 | 19.000 | 19.280 | 19.280 | 428,025 |
| 2024-11-21 | 19.480 | 21.750 | 18.800 | 19.120 | 19.120 | 513,453 |
| 2024-11-20 | 20.000 | 20.000 | 19.040 | 19.120 | 19.120 | 978,580 |
| 2024-11-19 | 19.500 | 19.920 | 19.500 | 19.740 | 19.740 | 719,834 |
| 2024-11-18 | 19.000 | 20.785 | 19.000 | 19.860 | 19.860 | 716,085 |
| 2024-11-15 | 19.700 | 20.300 | 19.700 | 20.000 | 20.000 | 1,138,117 |
| 2024-11-14 | 19.400 | 19.740 | 19.340 | 19.740 | 19.740 | 747,184 |
| 2024-11-13 | 19.900 | 20.250 | 19.200 | 19.200 | 19.200 | 1,677,794 |
| 2024-11-12 | 20.750 | 20.900 | 19.500 | 19.940 | 19.940 | 1,376,539 |
| 2024-11-11 | 21.000 | 21.900 | 20.800 | 21.000 | 21.000 | 1,508,694 |
| 2024-11-08 | 22.750 | 22.750 | 21.050 | 21.350 | 21.350 | 304,092 |
| 2024-11-07 | 22.650 | 22.800 | 21.000 | 22.450 | 22.450 | 762,370 |
| 2024-11-06 | 22.000 | 23.619 | 21.950 | 22.450 | 22.450 | 1,673,689 |
| 2024-11-05 | 23.200 | 23.450 | 22.600 | 23.050 | 23.050 | 576,844 |
| 2024-11-04 | 23.500 | 23.700 | 23.000 | 23.250 | 23.250 | 327,672 |
| 2024-11-01 | 23.500 | 23.500 | 22.150 | 23.250 | 23.250 | 413,539 |
| 2024-10-31 | 23.500 | 23.900 | 22.845 | 23.000 | 23.000 | 1,591,080 |
| 2024-10-30 | 24.600 | 24.600 | 23.600 | 23.600 | 23.600 | 375,003 |
| 2024-10-29 | 25.000 | 25.000 | 23.233 | 24.250 | 24.250 | 1,081,358 |
| 2024-10-28 | 25.000 | 25.000 | 22.450 | 24.850 | 24.850 | 563,983 |
| 2024-10-25 | 24.500 | 24.700 | 23.050 | 24.650 | 24.650 | 912,059 |
| 2024-10-24 | 24.400 | 24.500 | 23.850 | 24.100 | 24.100 | 1,506,831 |
| 2024-10-23 | 24.000 | 24.348 | 23.600 | 24.300 | 24.300 | 2,949,058 |
| 2024-10-22 | 23.000 | 24.550 | 23.000 | 23.950 | 23.950 | 1,396,047 |
| 2024-10-21 | 23.000 | 23.950 | 22.800 | 23.750 | 23.750 | 908,364 |
| 2024-10-18 | 23.300 | 24.000 | 21.613 | 23.550 | 23.550 | 2,379,766 |
| 2024-10-17 | 21.050 | 23.200 | 21.050 | 22.950 | 22.950 | 4,569,997 |
| 2024-10-16 | 21.100 | 21.850 | 19.888 | 21.250 | 21.250 | 763,747 |
| 2024-10-15 | 20.100 | 21.350 | 19.520 | 21.350 | 21.350 | 635,364 |
| 2024-10-14 | 20.000 | 20.200 | 19.800 | 19.940 | 19.940 | 2,005,864 |
| 2024-10-11 | 19.400 | 20.750 | 19.400 | 19.940 | 19.940 | 867,286 |
| 2024-10-10 | 19.500 | 20.650 | 19.420 | 20.650 | 20.650 | 338,769 |
| 2024-10-09 | 20.000 | 20.600 | 19.400 | 19.700 | 19.700 | 539,045 |
| 2024-10-08 | 19.400 | 19.920 | 19.400 | 19.920 | 19.920 | 420,261 |
| 2024-10-07 | 19.480 | 19.800 | 19.400 | 19.460 | 19.460 | 223,146 |
| 2024-10-04 | 19.660 | 20.280 | 19.400 | 19.600 | 19.600 | 354,952 |
| 2024-10-03 | 19.500 | 19.800 | 19.400 | 19.660 | 19.660 | 278,956 |
| 2024-10-02 | 19.880 | 20.450 | 19.540 | 19.740 | 19.740 | 298,499 |
| 2024-10-01 | 19.540 | 19.700 | 19.120 | 19.560 | 19.560 | 373,912 |
| 2024-09-30 | 19.100 | 20.700 | 19.100 | 19.600 | 19.600 | 1,443,987 |
| 2024-09-27 | 19.200 | 20.950 | 19.160 | 19.500 | 19.500 | 714,379 |
| 2024-09-26 | 21.000 | 21.000 | 19.580 | 19.580 | 19.580 | 489,611 |
| 2024-09-25 | 19.700 | 20.000 | 19.640 | 19.740 | 19.740 | 313,696 |
| 2024-09-24 | 19.600 | 20.050 | 19.500 | 19.680 | 19.680 | 557,672 |
| 2024-09-23 | 19.900 | 20.100 | 19.440 | 19.700 | 19.700 | 564,572 |
| 2024-09-20 | 20.100 | 20.375 | 19.900 | 19.900 | 19.900 | 601,375 |
| 2024-09-19 | 20.250 | 20.700 | 19.900 | 20.150 | 20.150 | 709,190 |
| 2024-09-18 | 20.000 | 20.400 | 19.820 | 20.300 | 20.300 | 504,748 |
| 2024-09-17 | 20.200 | 20.690 | 20.100 | 20.350 | 20.350 | 510,217 |
| 2024-09-16 | 20.450 | 20.800 | 20.300 | 20.400 | 20.400 | 256,044 |
| 2024-09-13 | 20.750 | 21.000 | 20.239 | 20.450 | 20.450 | 719,483 |
| 2024-09-12 | 20.850 | 22.000 | 20.317 | 20.750 | 20.750 | 1,158,833 |
| 2024-09-11 | 22.200 | 22.950 | 21.204 | 21.600 | 21.600 | 5,046,075 |
| 2024-09-10 | 23.800 | 23.800 | 22.050 | 22.600 | 22.600 | 729,257 |
| 2024-09-09 | 22.000 | 23.700 | 22.000 | 23.700 | 23.700 | 397,837 |
| 2024-09-06 | 22.500 | 24.000 | 22.050 | 23.500 | 23.500 | 444,707 |
| 2024-09-05 | 23.700 | 24.950 | 23.300 | 23.300 | 23.300 | 10,008,840 |
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.