Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 77.600 | 78.500 | 77.100 | 78.000 | 78.000 | 1,150,014 |
| 2024-11-26 | 80.500 | 80.500 | 76.735 | 77.800 | 77.800 | 1,314,216 |
| 2024-11-25 | 80.100 | 80.800 | 78.900 | 79.700 | 79.700 | 45,044,504 |
| 2024-11-22 | 80.000 | 80.900 | 79.400 | 80.100 | 80.100 | 7,065,509 |
| 2024-11-21 | 78.700 | 79.600 | 77.800 | 79.400 | 79.400 | 4,897,177 |
| 2024-11-20 | 78.000 | 78.900 | 77.600 | 78.300 | 78.300 | 4,963,019 |
| 2024-11-19 | 77.000 | 79.200 | 76.900 | 78.200 | 78.200 | 3,790,889 |
| 2024-11-18 | 78.500 | 79.000 | 77.500 | 78.500 | 78.500 | 1,094,493 |
| 2024-11-15 | 78.000 | 79.800 | 78.000 | 78.800 | 78.800 | 1,040,649 |
| 2024-11-14 | 78.500 | 79.800 | 77.700 | 79.600 | 79.600 | 2,404,431 |
| 2024-11-13 | 79.000 | 79.800 | 76.800 | 78.100 | 78.100 | 7,848,971 |
| 2024-11-12 | 78.000 | 79.300 | 77.000 | 78.200 | 78.200 | 6,916,909 |
| 2024-11-11 | 79.900 | 80.900 | 78.500 | 78.800 | 78.800 | 4,398,673 |
| 2024-11-08 | 80.000 | 80.100 | 78.000 | 79.300 | 79.300 | 3,969,594 |
| 2024-11-07 | 80.000 | 80.000 | 78.200 | 79.200 | 79.200 | 3,261,403 |
| 2024-11-06 | 79.000 | 80.400 | 78.200 | 78.800 | 78.800 | 2,350,636 |
| 2024-11-05 | 77.800 | 78.500 | 76.400 | 78.300 | 78.300 | 2,125,318 |
| 2024-11-04 | 80.000 | 80.900 | 77.400 | 77.400 | 77.400 | 3,607,119 |
| 2024-11-01 | 78.300 | 80.800 | 77.500 | 80.500 | 80.500 | 7,843,819 |
| 2024-10-31 | 80.000 | 80.000 | 77.000 | 78.000 | 78.000 | 12,774,179 |
| 2024-10-30 | 77.400 | 81.500 | 77.400 | 79.100 | 79.100 | 4,930,586 |
| 2024-10-29 | 78.500 | 78.500 | 76.600 | 77.400 | 77.400 | 14,489,726 |
| 2024-10-28 | 75.000 | 78.700 | 73.900 | 78.200 | 78.200 | 12,191,352 |
| 2024-10-25 | 73.800 | 75.400 | 72.900 | 74.000 | 74.000 | 2,766,202 |
| 2024-10-24 | 70.600 | 74.500 | 70.600 | 73.800 | 73.800 | 1,859,579 |
| 2024-10-23 | 73.300 | 73.300 | 70.700 | 71.500 | 71.500 | 1,263,157 |
| 2024-10-22 | 72.000 | 72.900 | 71.363 | 72.100 | 72.100 | 1,854,179 |
| 2024-10-21 | 73.000 | 73.000 | 71.300 | 71.500 | 71.500 | 4,253,872 |
| 2024-10-18 | 72.400 | 73.400 | 71.300 | 72.300 | 72.300 | 9,324,784 |
| 2024-10-17 | 71.100 | 72.000 | 70.184 | 71.900 | 71.900 | 4,072,290 |
| 2024-10-16 | 70.000 | 72.300 | 69.100 | 71.100 | 71.100 | 1,843,635 |
| 2024-10-15 | 69.200 | 70.100 | 68.900 | 69.800 | 69.800 | 4,296,878 |
| 2024-10-14 | 67.200 | 69.300 | 67.200 | 69.000 | 69.000 | 4,299,896 |
| 2024-10-11 | 69.000 | 69.000 | 67.800 | 68.900 | 68.900 | 1,412,175 |
| 2024-10-10 | 68.900 | 69.000 | 67.400 | 68.200 | 68.200 | 1,956,592 |
| 2024-10-09 | 69.400 | 69.400 | 67.700 | 68.700 | 68.700 | 1,473,129 |
| 2024-10-08 | 68.000 | 69.400 | 67.900 | 68.100 | 68.100 | 577,540 |
| 2024-10-07 | 68.900 | 69.000 | 68.100 | 68.400 | 68.400 | 3,605,621 |
| 2024-10-04 | 68.900 | 69.000 | 67.997 | 68.700 | 68.700 | 2,946,056 |
| 2024-10-03 | 69.400 | 69.400 | 67.000 | 67.600 | 67.600 | 1,992,620 |
| 2024-10-02 | 69.400 | 70.100 | 68.000 | 69.000 | 69.000 | 2,080,738 |
| 2024-10-01 | 71.000 | 71.000 | 68.800 | 69.000 | 69.000 | 3,555,928 |
| 2024-09-30 | 69.000 | 71.800 | 69.000 | 70.700 | 70.700 | 3,206,786 |
| 2024-09-27 | 70.500 | 72.000 | 70.500 | 71.500 | 71.500 | 2,499,572 |
| 2024-09-26 | 70.200 | 71.300 | 70.200 | 70.600 | 70.600 | 1,265,926 |
| 2024-09-25 | 71.000 | 71.000 | 70.000 | 70.400 | 70.400 | 853,420 |
| 2024-09-24 | 70.000 | 70.700 | 68.800 | 70.600 | 70.600 | 2,704,766 |
| 2024-09-23 | 69.500 | 70.500 | 69.000 | 69.900 | 69.900 | 1,501,714 |
| 2024-09-20 | 70.500 | 70.500 | 69.000 | 69.500 | 69.500 | 1,676,490 |
| 2024-09-19 | 69.200 | 70.500 | 69.200 | 69.900 | 69.900 | 1,795,357 |
| 2024-09-18 | 69.300 | 70.000 | 68.500 | 69.000 | 69.000 | 3,248,354 |
| 2024-09-17 | 69.000 | 69.500 | 68.100 | 69.300 | 69.300 | 1,070,547 |
| 2024-09-16 | 66.900 | 68.500 | 66.400 | 68.300 | 68.300 | 2,714,128 |
| 2024-09-13 | 67.000 | 67.000 | 65.600 | 66.700 | 66.700 | 1,846,386 |
| 2024-09-12 | 66.500 | 66.700 | 65.700 | 66.000 | 66.000 | 2,480,708 |
| 2024-09-11 | 65.700 | 66.200 | 64.600 | 65.800 | 65.800 | 1,969,526 |
| 2024-09-10 | 65.900 | 66.900 | 65.392 | 65.500 | 65.500 | 4,207,845 |
| 2024-09-09 | 67.800 | 67.970 | 64.000 | 65.100 | 65.100 | 5,445,381 |
| 2024-09-06 | 68.100 | 68.900 | 67.300 | 67.400 | 67.400 | 2,229,404 |
| 2024-09-05 | 69.000 | 69.900 | 68.600 | 68.600 | 68.600 | 634,254 |
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.