Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 143.40 | 144.80 | 141.60 | 143.00 | 143.00 | 5,049,263 |
| 2026-02-04 | 144.20 | 146.40 | 142.80 | 143.00 | 143.00 | 4,211,875 |
| 2026-02-03 | 146.20 | 146.20 | 141.60 | 143.40 | 143.40 | 7,284,570 |
| 2026-02-02 | 142.80 | 145.00 | 142.00 | 144.40 | 144.40 | 2,827,652 |
| 2026-01-30 | 144.00 | 145.20 | 141.76 | 143.00 | 143.00 | 3,193,979 |
| 2026-01-29 | 142.00 | 145.40 | 141.60 | 143.20 | 143.20 | 6,837,200 |
| 2026-01-28 | 140.80 | 141.80 | 137.40 | 141.60 | 141.60 | 6,893,136 |
| 2026-01-27 | 140.00 | 140.60 | 138.74 | 139.40 | 139.40 | 4,207,704 |
| 2026-01-26 | 140.00 | 140.00 | 138.60 | 139.60 | 139.60 | 1,886,549 |
| 2026-01-23 | 139.00 | 140.20 | 138.60 | 139.60 | 139.60 | 4,601,930 |
| 2026-01-22 | 140.00 | 141.00 | 137.40 | 139.00 | 139.00 | 17,795,128 |
| 2026-01-21 | 136.20 | 139.80 | 136.10 | 139.80 | 139.80 | 3,094,182 |
| 2026-01-20 | 134.00 | 139.80 | 134.00 | 138.80 | 138.80 | 3,479,346 |
| 2026-01-19 | 134.00 | 138.00 | 130.60 | 138.00 | 138.00 | 14,223,194 |
| 2026-01-16 | 130.80 | 130.80 | 129.00 | 129.00 | 129.00 | 2,705,906 |
| 2026-01-15 | 129.60 | 130.80 | 128.60 | 130.60 | 130.60 | 10,612,662 |
| 2026-01-14 | 131.60 | 132.20 | 128.40 | 129.20 | 129.20 | 2,850,622 |
| 2026-01-13 | 136.00 | 136.80 | 130.80 | 131.20 | 131.20 | 1,995,828 |
| 2026-01-12 | 133.80 | 136.00 | 131.60 | 135.60 | 135.60 | 7,384,265 |
| 2026-01-09 | 134.00 | 135.00 | 131.60 | 134.00 | 134.00 | 5,098,209 |
| 2026-01-08 | 131.80 | 135.00 | 130.20 | 134.80 | 134.80 | 6,263,528 |
| 2026-01-07 | 129.20 | 132.60 | 129.00 | 132.00 | 132.00 | 7,899,115 |
| 2026-01-06 | 128.40 | 130.00 | 127.55 | 130.00 | 130.00 | 7,469,837 |
| 2026-01-05 | 129.20 | 130.00 | 127.20 | 129.40 | 129.40 | 2,215,036 |
| 2026-01-02 | 128.00 | 128.00 | 126.20 | 127.40 | 127.40 | 5,387,539 |
| 2025-12-31 | 126.00 | 128.20 | 126.00 | 127.60 | 127.60 | 139,253 |
| 2025-12-30 | 129.40 | 129.40 | 127.60 | 128.60 | 128.60 | 687,480 |
| 2025-12-29 | 126.20 | 129.08 | 126.20 | 128.20 | 128.20 | 728,211 |
| 2025-12-24 | 127.80 | 129.40 | 126.80 | 127.60 | 127.60 | 630,721 |
| 2025-12-23 | 128.40 | 129.40 | 127.92 | 128.80 | 128.80 | 1,279,213 |
| 2025-12-22 | 124.80 | 129.00 | 123.80 | 128.40 | 128.40 | 5,255,412 |
| 2025-12-19 | 123.80 | 125.20 | 122.60 | 125.00 | 125.00 | 4,606,010 |
| 2025-12-18 | 121.40 | 123.80 | 120.40 | 123.40 | 123.40 | 3,553,026 |
| 2025-12-17 | 124.60 | 125.00 | 121.60 | 121.60 | 121.60 | 1,820,798 |
| 2025-12-16 | 123.40 | 125.00 | 122.40 | 124.60 | 124.60 | 1,893,797 |
| 2025-12-15 | 120.40 | 123.20 | 120.40 | 123.00 | 123.00 | 3,663,970 |
| 2025-12-12 | 122.00 | 124.80 | 121.60 | 122.40 | 122.40 | 2,469,748 |
| 2025-12-11 | 119.40 | 123.00 | 119.20 | 122.40 | 122.40 | 4,780,431 |
| 2025-12-10 | 120.20 | 121.80 | 118.52 | 119.40 | 119.40 | 1,173,330 |
| 2025-12-09 | 122.60 | 122.60 | 120.20 | 120.60 | 120.60 | 1,073,205 |
| 2025-12-08 | 122.60 | 122.60 | 120.20 | 121.00 | 121.00 | 1,087,329 |
| 2025-12-05 | 121.20 | 122.40 | 120.00 | 121.00 | 121.00 | 2,271,352 |
| 2025-12-04 | 119.80 | 121.10 | 118.88 | 119.60 | 119.60 | 2,710,690 |
| 2025-12-03 | 119.00 | 119.30 | 117.40 | 119.00 | 119.00 | 3,125,521 |
| 2025-12-02 | 117.60 | 119.60 | 117.60 | 118.60 | 118.60 | 2,828,554 |
| 2025-12-01 | 119.80 | 119.80 | 117.17 | 119.00 | 119.00 | 1,261,181 |
| 2025-11-28 | 115.20 | 120.40 | 115.20 | 119.60 | 119.60 | 878,309 |
| 2025-11-27 | 117.80 | 120.00 | 117.80 | 119.80 | 119.80 | 3,678,680 |
| 2025-11-26 | 117.20 | 119.00 | 116.80 | 118.00 | 118.00 | 1,364,687 |
| 2025-11-25 | 114.00 | 117.20 | 112.90 | 117.00 | 117.00 | 5,611,179 |
| 2025-11-24 | 110.80 | 114.20 | 110.00 | 113.20 | 113.20 | 5,737,419 |
| 2025-11-21 | 109.20 | 110.00 | 108.00 | 110.00 | 110.00 | 3,555,650 |
| 2025-11-20 | 110.20 | 111.60 | 109.18 | 109.80 | 109.80 | 2,159,955 |
| 2025-11-19 | 105.00 | 110.40 | 105.00 | 109.40 | 109.40 | 1,836,303 |
| 2025-11-18 | 107.20 | 108.07 | 105.80 | 106.20 | 106.20 | 1,270,275 |
| 2025-11-17 | 110.20 | 110.27 | 107.80 | 108.80 | 108.80 | 1,340,944 |
| 2025-11-14 | 109.80 | 110.20 | 107.60 | 110.20 | 110.20 | 2,031,824 |
| 2025-11-13 | 109.60 | 112.60 | 109.60 | 111.40 | 111.40 | 1,203,298 |
| 2025-11-12 | 112.20 | 113.20 | 111.46 | 112.40 | 112.40 | 1,640,576 |
| 2025-11-11 | 109.80 | 113.20 | 109.80 | 111.80 | 111.80 | 1,080,005 |
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.