Sigmaroc PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	39.500	40.000	39.000	39.200	39.200	233,543
2022-10-10	39.600	40.000	38.500	40.000	40.000	639,899
2022-10-07	41.000	41.400	39.500	40.000	40.000	533,228
2022-10-06	41.000	41.720	40.800	41.100	41.100	543,352
2022-10-05	41.000	41.500	40.800	41.200	41.200	201,327
2022-10-04	40.500	42.600	39.905	41.100	41.100	2,433,511
2022-10-03	38.200	40.500	38.000	40.500	40.500	390,517
2022-09-30	38.500	39.300	37.700	37.700	37.700	852,659
2022-09-29	38.200	38.450	37.600	37.600	37.600	309,298
2022-09-28	38.200	39.315	36.000	38.700	38.700	4,527,371
2022-09-27	38.700	39.600	38.240	38.800	38.800	229,382
2022-09-26	40.400	40.400	37.200	38.200	38.200	2,035,866
2022-09-23	40.900	40.995	39.700	39.700	39.700	515,688
2022-09-22	42.300	42.550	40.800	40.900	40.900	791,976
2022-09-21	42.500	42.750	41.600	41.900	41.900	1,176,122
2022-09-20	41.000	42.800	38.000	42.400	42.400	40,400,439
2022-09-16	40.200	40.500	39.894	40.500	40.500	1,306,874
2022-09-15	41.200	41.940	40.085	40.500	40.500	1,313,981
2022-09-14	42.500	43.700	41.580	41.700	41.700	3,949,373
2022-09-13	47.500	48.688	42.800	43.200	43.200	3,673,144
2022-09-12	50.000	51.056	47.300	47.400	47.400	5,540,940
2022-09-09	48.000	48.000	47.304	47.600	47.600	1,328,888
2022-09-08	47.400	47.780	47.400	47.400	47.400	404,573
2022-09-07	48.100	48.500	47.500	47.700	47.700	581,368
2022-09-06	47.600	48.000	46.709	47.800	47.800	1,696,760
2022-09-05	47.100	48.200	46.700	47.400	47.400	454,172
2022-09-02	47.000	48.100	46.210	48.100	48.100	2,824,042
2022-09-01	48.400	49.024	46.500	46.950	46.950	748,286
2022-08-31	50.000	50.162	48.400	49.000	49.000	3,913,260
2022-08-30	50.400	51.000	49.644	50.000	50.000	702,983
2022-08-26	51.000	51.000	50.472	50.800	50.800	1,257,655
2022-08-25	51.200	52.000	50.696	51.000	51.000	761,098
2022-08-24	52.400	52.500	50.770	51.000	51.000	2,607,578
2022-08-23	53.600	54.600	52.200	52.400	52.400	2,711,704
2022-08-22	55.600	57.000	53.000	53.200	53.200	1,193,029
2022-08-19	57.000	57.344	56.000	56.000	56.000	343,400
2022-08-18	59.200	60.000	57.000	57.000	57.000	2,327,333
2022-08-17	59.200	59.800	58.400	58.400	58.400	173,519
2022-08-16	59.000	61.200	58.368	59.800	59.800	1,104,853
2022-08-15	57.000	58.700	56.500	58.600	58.600	1,116,886
2022-08-12	55.200	58.980	54.780	57.400	57.400	678,618
2022-08-11	54.800	56.430	54.000	55.000	55.000	708,055
2022-08-10	55.000	55.400	54.800	54.800	54.800	341,304
2022-08-09	56.200	57.000	55.000	55.000	55.000	318,460
2022-08-08	57.600	58.800	57.000	57.000	57.000	251,941
2022-08-05	57.600	57.980	56.006	57.000	57.000	1,493,821
2022-08-04	58.200	58.400	56.600	57.800	57.800	615,000
2022-08-03	60.200	60.500	56.100	59.000	59.000	870,115
2022-08-02	62.600	63.400	60.000	60.000	60.000	825,994
2022-08-01	59.800	64.000	58.800	61.400	61.400	1,026,440
2022-07-29	57.200	61.800	57.120	61.800	61.800	2,166,805
2022-07-28	55.000	56.666	54.674	56.000	56.000	717,130
2022-07-27	54.400	55.000	54.400	54.800	54.800	289,996
2022-07-26	54.600	55.000	54.000	54.400	54.400	275,456
2022-07-25	55.000	55.000	54.000	54.800	54.800	262,681
2022-07-22	54.800	55.000	54.000	54.200	54.200	253,378
2022-07-21	54.800	54.800	53.800	54.000	54.000	386,066
2022-07-20	53.800	54.800	53.460	54.800	54.800	1,347,595
2022-07-19	53.400	54.800	53.340	54.800	54.800	159,614
2022-07-18	54.400	55.000	52.200	53.400	53.400	688,168

← NewerPage 18 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.