Sigmaroc PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	49.000	51.800	49.000	50.200	50.200	1,605,438
2023-12-15	47.500	51.600	47.500	49.500	49.500	4,568,742
2023-12-14	48.600	49.350	47.500	48.500	48.500	756,380
2023-12-13	48.400	49.180	47.900	47.900	47.900	416,619
2023-12-12	48.600	49.500	48.600	48.600	48.600	690,579
2023-12-11	48.300	49.400	48.000	48.900	48.900	1,131,746
2023-12-08	48.000	49.400	48.000	48.400	48.400	577,024
2023-12-07	49.500	49.500	47.852	48.500	48.500	494,208
2023-12-06	46.500	48.152	46.500	47.800	47.800	2,129,015
2023-12-05	47.000	48.000	46.000	47.000	47.000	1,360,656
2023-12-04	48.000	48.900	47.000	47.200	47.200	588,174
2023-12-01	47.700	48.700	47.100	48.300	48.300	519,710
2023-11-30	47.400	48.160	47.240	47.500	47.500	2,009,392
2023-11-29	45.600	47.400	45.234	47.000	47.000	4,297,856
2023-11-28	45.000	46.000	44.500	45.700	45.700	6,055,055
2023-11-27	45.700	46.000	42.613	45.000	45.000	10,586,665
2023-11-24	47.000	47.000	45.100	45.200	45.200	1,677,869
2023-11-23	51.000	51.200	46.000	46.500	46.500	4,319,620
2023-11-22	50.200	50.200	50.200	50.200	50.200	0
2023-11-21	51.000	51.602	50.000	50.200	50.200	95,302
2023-11-20	51.400	52.544	50.884	51.000	51.000	144,801
2023-11-17	51.600	52.260	50.800	51.600	51.600	125,744
2023-11-16	52.800	53.159	51.000	51.400	51.400	129,023
2023-11-15	51.000	53.720	50.400	52.800	52.800	376,738
2023-11-14	49.600	51.400	49.600	51.400	51.400	924,509
2023-11-13	50.200	50.200	49.600	49.900	49.900	303,216
2023-11-10	49.200	50.124	48.200	50.000	50.000	156,311
2023-11-09	49.900	50.236	48.100	49.400	49.400	601,559
2023-11-08	48.900	50.384	48.900	49.400	49.400	465,832
2023-11-07	49.500	49.800	48.200	48.800	48.800	247,971
2023-11-06	49.900	50.530	49.100	49.400	49.400	226,922
2023-11-03	49.100	50.800	48.900	50.400	50.400	6,121,153
2023-11-02	48.600	51.000	48.000	49.000	49.000	1,565,407
2023-11-01	48.700	48.900	48.500	48.900	48.900	75,425
2023-10-31	47.700	48.900	47.565	48.600	48.600	343,669
2023-10-30	49.000	49.000	46.497	48.200	48.200	1,241,507
2023-10-27	48.400	49.200	48.200	48.200	48.200	116,363
2023-10-26	49.000	49.000	48.300	48.300	48.300	666,878
2023-10-25	49.600	50.304	48.700	49.000	49.000	150,859
2023-10-24	49.700	50.316	49.500	49.500	49.500	316,088
2023-10-23	49.700	50.050	48.952	49.700	49.700	1,485,237
2023-10-20	50.000	50.400	49.000	49.700	49.700	1,750,215
2023-10-19	49.200	49.635	48.165	48.900	48.900	1,668,270
2023-10-18	51.600	51.600	48.100	49.000	49.000	4,118,559
2023-10-17	51.200	51.600	49.100	49.400	49.400	1,757,739
2023-10-16	51.600	52.000	50.792	51.200	51.200	267,679
2023-10-13	52.000	52.392	51.400	51.400	51.400	250,671
2023-10-12	52.400	52.800	52.200	52.200	52.200	140,488
2023-10-11	53.000	53.000	52.400	52.400	52.400	296,311
2023-10-10	53.000	53.600	52.600	53.000	53.000	2,297,569
2023-10-09	53.000	53.574	52.600	52.600	52.600	874,638
2023-10-06	52.800	53.600	52.600	53.600	53.600	977,469
2023-10-05	51.800	53.448	51.800	52.800	52.800	1,863,513
2023-10-04	52.000	52.230	51.400	51.400	51.400	142,624
2023-10-03	53.400	53.414	51.200	52.200	52.200	508,010
2023-10-02	53.800	54.160	52.400	52.600	52.600	534,374
2023-09-29	53.000	54.600	53.000	54.000	54.000	625,423
2023-09-28	56.000	56.000	52.200	53.000	53.000	1,152,761
2023-09-27	55.200	55.200	53.400	53.400	53.400	884,553
2023-09-26	55.000	55.600	54.750	55.000	55.000	738,876

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.