Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 110.40 | 113.60 | 110.40 | 112.00 | 112.00 | 1,117,297 |
| 2025-11-07 | 110.20 | 111.20 | 109.60 | 109.80 | 109.80 | 3,503,967 |
| 2025-11-06 | 110.20 | 113.05 | 110.20 | 110.60 | 110.60 | 2,199,074 |
| 2025-11-05 | 110.20 | 114.40 | 110.20 | 113.00 | 113.00 | 2,844,354 |
| 2025-11-04 | 112.60 | 113.00 | 110.73 | 112.40 | 112.40 | 4,456,579 |
| 2025-11-03 | 114.20 | 116.00 | 113.20 | 113.20 | 113.20 | 1,577,726 |
| 2025-10-31 | 116.20 | 117.20 | 114.40 | 115.40 | 115.40 | 7,638,510 |
| 2025-10-30 | 118.60 | 118.80 | 116.60 | 117.00 | 117.00 | 1,601,232 |
| 2025-10-29 | 116.20 | 119.00 | 116.20 | 118.40 | 118.40 | 2,439,384 |
| 2025-10-28 | 117.00 | 118.80 | 115.60 | 117.20 | 117.20 | 1,537,253 |
| 2025-10-27 | 119.80 | 120.60 | 118.04 | 118.80 | 118.80 | 2,858,676 |
| 2025-10-24 | 118.20 | 120.20 | 117.80 | 119.80 | 119.80 | 2,155,933 |
| 2025-10-23 | 119.00 | 120.40 | 117.60 | 119.40 | 119.40 | 3,307,631 |
| 2025-10-22 | 115.00 | 119.60 | 114.40 | 119.00 | 119.00 | 5,634,693 |
| 2025-10-21 | 115.40 | 120.00 | 114.60 | 115.60 | 115.60 | 11,199,506 |
| 2025-10-20 | 112.80 | 112.80 | 109.40 | 111.80 | 111.80 | 2,000,623 |
| 2025-10-17 | 110.00 | 112.00 | 107.40 | 110.20 | 110.20 | 2,786,433 |
| 2025-10-16 | 112.80 | 114.00 | 109.80 | 110.80 | 110.80 | 3,517,683 |
| 2025-10-15 | 115.40 | 116.00 | 113.80 | 113.80 | 113.80 | 3,429,722 |
| 2025-10-14 | 116.00 | 116.00 | 112.60 | 115.00 | 115.00 | 5,873,466 |
| 2025-10-13 | 116.20 | 118.47 | 115.60 | 116.40 | 116.40 | 2,642,074 |
| 2025-10-10 | 117.40 | 118.40 | 116.40 | 116.80 | 116.80 | 2,094,243 |
| 2025-10-09 | 119.80 | 120.40 | 118.00 | 118.40 | 118.40 | 7,687,063 |
| 2025-10-08 | 117.40 | 119.80 | 116.60 | 118.20 | 118.20 | 2,357,144 |
| 2025-10-07 | 118.80 | 119.60 | 116.00 | 116.40 | 116.40 | 4,562,453 |
| 2025-10-06 | 121.60 | 121.60 | 117.57 | 119.00 | 119.00 | 1,580,558 |
| 2025-10-03 | 118.20 | 121.00 | 118.20 | 119.60 | 119.60 | 2,508,563 |
| 2025-10-02 | 123.00 | 124.00 | 118.00 | 119.00 | 119.00 | 1,779,084 |
| 2025-10-01 | 119.40 | 123.80 | 119.20 | 123.20 | 123.20 | 2,519,994 |
| 2025-09-30 | 116.80 | 120.60 | 116.20 | 120.60 | 120.60 | 2,642,084 |
| 2025-09-29 | 118.40 | 119.00 | 116.80 | 117.60 | 117.60 | 2,086,688 |
| 2025-09-26 | 117.40 | 119.40 | 117.00 | 117.60 | 117.60 | 1,134,977 |
| 2025-09-25 | 121.00 | 121.20 | 117.00 | 117.40 | 117.40 | 1,680,767 |
| 2025-09-24 | 122.00 | 122.00 | 119.80 | 121.00 | 121.00 | 3,926,281 |
| 2025-09-23 | 123.40 | 124.60 | 120.60 | 121.40 | 121.40 | 1,865,885 |
| 2025-09-22 | 123.20 | 124.40 | 122.00 | 122.60 | 122.60 | 1,209,277 |
| 2025-09-19 | 125.80 | 125.80 | 123.40 | 124.40 | 124.40 | 6,037,453 |
| 2025-09-18 | 121.20 | 125.40 | 121.20 | 125.00 | 125.00 | 1,945,718 |
| 2025-09-17 | 123.00 | 125.20 | 122.40 | 123.00 | 123.00 | 3,340,413 |
| 2025-09-16 | 123.80 | 126.80 | 122.60 | 124.60 | 124.60 | 3,660,325 |
| 2025-09-15 | 122.60 | 126.20 | 122.60 | 124.40 | 124.40 | 4,335,678 |
| 2025-09-12 | 122.60 | 125.60 | 122.00 | 123.40 | 123.40 | 4,358,524 |
| 2025-09-11 | 117.80 | 122.20 | 116.60 | 122.20 | 122.20 | 3,336,027 |
| 2025-09-10 | 118.20 | 121.00 | 117.00 | 117.40 | 117.40 | 10,253,842 |
| 2025-09-09 | 123.40 | 123.40 | 118.60 | 120.00 | 120.00 | 3,046,180 |
| 2025-09-08 | 120.80 | 125.60 | 116.83 | 122.80 | 122.80 | 9,761,723 |
| 2025-09-05 | 117.00 | 117.60 | 115.40 | 116.00 | 116.00 | 2,274,088 |
| 2025-09-04 | 115.60 | 116.20 | 114.80 | 116.00 | 116.00 | 1,825,885 |
| 2025-09-03 | 112.20 | 116.40 | 112.20 | 115.20 | 115.20 | 3,583,865 |
| 2025-09-02 | 115.80 | 116.60 | 113.00 | 113.00 | 113.00 | 4,558,259 |
| 2025-09-01 | 114.60 | 116.00 | 113.80 | 115.60 | 115.60 | 1,436,319 |
| 2025-08-29 | 115.40 | 115.60 | 113.20 | 115.00 | 115.00 | 1,523,990 |
| 2025-08-28 | 115.80 | 117.00 | 114.20 | 115.20 | 115.20 | 1,232,664 |
| 2025-08-27 | 120.80 | 120.80 | 114.80 | 116.20 | 116.20 | 2,409,294 |
| 2025-08-26 | 120.00 | 120.60 | 118.00 | 120.00 | 120.00 | 9,990,466 |
| 2025-08-22 | 119.80 | 121.00 | 119.00 | 120.00 | 120.00 | 1,162,601 |
| 2025-08-21 | 120.80 | 121.60 | 118.60 | 119.40 | 119.40 | 940,819 |
| 2025-08-20 | 121.60 | 122.40 | 119.40 | 120.60 | 120.60 | 5,534,071 |
| 2025-08-19 | 122.00 | 123.00 | 121.40 | 121.40 | 121.40 | 844,989 |
| 2025-08-18 | 123.40 | 123.90 | 121.80 | 122.20 | 122.20 | 1,136,963 |
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.