Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 81.500 | 81.500 | 80.100 | 80.100 | 80.100 | 2,381,548 |
| 2025-02-21 | 80.500 | 81.800 | 80.500 | 80.800 | 80.800 | 2,582,197 |
| 2025-02-20 | 81.300 | 82.200 | 80.500 | 80.800 | 80.800 | 17,661,427 |
| 2025-02-19 | 80.500 | 81.700 | 80.500 | 81.700 | 81.700 | 4,928,593 |
| 2025-02-18 | 82.400 | 82.400 | 81.000 | 81.000 | 81.000 | 5,000,649 |
| 2025-02-17 | 82.000 | 82.300 | 81.000 | 81.600 | 81.600 | 1,972,731 |
| 2025-02-14 | 81.500 | 81.700 | 80.900 | 81.600 | 81.600 | 3,288,588 |
| 2025-02-13 | 78.900 | 81.300 | 78.499 | 81.300 | 81.300 | 9,573,684 |
| 2025-02-12 | 76.900 | 78.500 | 76.800 | 78.300 | 78.300 | 4,333,951 |
| 2025-02-11 | 77.000 | 77.892 | 75.600 | 76.800 | 76.800 | 2,576,463 |
| 2025-02-10 | 79.000 | 79.600 | 77.500 | 77.700 | 77.700 | 3,982,568 |
| 2025-02-07 | 77.000 | 79.200 | 76.600 | 78.200 | 78.200 | 4,942,737 |
| 2025-02-06 | 72.300 | 77.300 | 67.000 | 76.900 | 76.900 | 190,657,029 |
| 2025-02-05 | 70.600 | 70.900 | 70.000 | 70.400 | 70.400 | 913,995 |
| 2025-02-04 | 72.000 | 72.300 | 70.800 | 70.900 | 70.900 | 1,634,877 |
| 2025-02-03 | 72.000 | 72.780 | 71.100 | 72.100 | 72.100 | 2,078,210 |
| 2025-01-31 | 72.000 | 74.000 | 72.000 | 73.000 | 73.000 | 4,076,738 |
| 2025-01-30 | 72.000 | 73.300 | 72.000 | 72.600 | 72.600 | 1,588,307 |
| 2025-01-29 | 72.600 | 73.500 | 71.900 | 71.900 | 71.900 | 1,277,037 |
| 2025-01-28 | 72.200 | 73.700 | 72.200 | 73.000 | 73.000 | 1,753,598 |
| 2025-01-27 | 73.200 | 73.200 | 72.200 | 72.300 | 72.300 | 1,054,189 |
| 2025-01-24 | 72.800 | 73.500 | 72.500 | 72.700 | 72.700 | 2,906,478 |
| 2025-01-23 | 72.900 | 73.800 | 72.500 | 72.700 | 72.700 | 3,476,945 |
| 2025-01-22 | 73.500 | 74.200 | 72.900 | 73.100 | 73.100 | 2,217,515 |
| 2025-01-21 | 73.500 | 74.550 | 73.300 | 73.500 | 73.500 | 4,958,525 |
| 2025-01-20 | 75.300 | 75.320 | 74.000 | 74.300 | 74.300 | 1,613,722 |
| 2025-01-17 | 73.600 | 75.500 | 73.003 | 75.100 | 75.100 | 3,559,313 |
| 2025-01-16 | 72.000 | 74.000 | 72.000 | 74.000 | 74.000 | 2,337,715 |
| 2025-01-15 | 70.000 | 72.700 | 70.000 | 72.600 | 72.600 | 3,170,399 |
| 2025-01-14 | 71.500 | 73.300 | 70.600 | 71.000 | 71.000 | 4,052,915 |
| 2025-01-13 | 71.500 | 73.500 | 71.500 | 71.700 | 71.700 | 2,153,839 |
| 2025-01-10 | 72.000 | 72.968 | 71.600 | 71.900 | 71.900 | 4,249,382 |
| 2025-01-09 | 73.800 | 73.800 | 72.000 | 72.700 | 72.700 | 361,440 |
| 2025-01-08 | 72.000 | 73.043 | 71.100 | 72.300 | 72.300 | 844,639 |
| 2025-01-07 | 73.800 | 74.400 | 72.400 | 73.000 | 73.000 | 3,617,605 |
| 2025-01-06 | 74.300 | 75.200 | 73.600 | 74.600 | 74.600 | 3,302,651 |
| 2025-01-03 | 72.400 | 74.200 | 71.000 | 73.700 | 73.700 | 812,208 |
| 2025-01-02 | 73.500 | 73.500 | 71.950 | 73.100 | 73.100 | 663,527 |
| 2024-12-31 | 71.000 | 72.367 | 71.000 | 72.000 | 72.000 | 344,574 |
| 2024-12-30 | 71.700 | 72.600 | 71.100 | 71.800 | 71.800 | 806,751 |
| 2024-12-27 | 72.200 | 73.500 | 71.600 | 71.900 | 71.900 | 451,382 |
| 2024-12-24 | 73.000 | 73.800 | 72.300 | 73.700 | 73.700 | 294,736 |
| 2024-12-23 | 71.100 | 72.700 | 71.000 | 72.200 | 72.200 | 713,549 |
| 2024-12-20 | 71.300 | 72.400 | 71.000 | 71.800 | 71.800 | 3,724,476 |
| 2024-12-19 | 71.700 | 72.900 | 71.300 | 71.400 | 71.400 | 1,160,289 |
| 2024-12-18 | 70.000 | 72.765 | 70.000 | 72.600 | 72.600 | 3,333,991 |
| 2024-12-17 | 69.600 | 71.690 | 69.000 | 70.200 | 70.200 | 6,007,198 |
| 2024-12-16 | 71.700 | 71.700 | 70.000 | 70.000 | 70.000 | 1,579,809 |
| 2024-12-13 | 72.400 | 73.000 | 71.500 | 71.900 | 71.900 | 891,520 |
| 2024-12-12 | 73.000 | 73.800 | 71.900 | 72.400 | 72.400 | 829,176 |
| 2024-12-11 | 74.000 | 74.000 | 73.200 | 73.500 | 73.500 | 1,121,943 |
| 2024-12-10 | 75.300 | 75.400 | 73.800 | 73.900 | 73.900 | 5,712,172 |
| 2024-12-09 | 76.000 | 77.800 | 75.100 | 75.300 | 75.300 | 693,252 |
| 2024-12-06 | 75.100 | 77.100 | 75.100 | 76.800 | 76.800 | 1,743,727 |
| 2024-12-05 | 75.100 | 77.200 | 75.100 | 76.300 | 76.300 | 911,647 |
| 2024-12-04 | 77.300 | 77.500 | 75.200 | 76.600 | 76.600 | 4,483,221 |
| 2024-12-03 | 77.000 | 77.000 | 75.100 | 76.200 | 76.200 | 2,620,835 |
| 2024-12-02 | 77.500 | 77.500 | 75.600 | 76.200 | 76.200 | 2,020,150 |
| 2024-11-29 | 77.100 | 78.000 | 76.500 | 77.300 | 77.300 | 6,744,650 |
| 2024-11-28 | 77.400 | 78.500 | 77.000 | 77.300 | 77.300 | 1,299,962 |
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.