SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.100 | 9.100 | 8.722 | 9.070 | 9.070 | 1,628,767 |
| 2026-10-20 | 8.800 | 9.100 | 8.686 | 8.900 | 8.900 | 619,383 |
| 2026-10-19 | 8.720 | 9.100 | 8.695 | 9.090 | 9.090 | 105,698 |
| 2026-10-16 | 9.100 | 9.100 | 8.910 | 9.100 | 9.100 | 435,836 |
| 2026-10-15 | 9.100 | 9.100 | 8.510 | 8.940 | 8.940 | 1,840,695 |
| 2026-10-14 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 211,581 |
| 2026-10-13 | 9.100 | 9.100 | 8.510 | 8.980 | 8.980 | 637,882 |
| 2026-10-12 | 9.000 | 9.770 | 8.996 | 9.095 | 9.095 | 1,709,127 |
| 2026-10-09 | 9.000 | 9.490 | 8.986 | 9.300 | 9.300 | 750,807 |
| 2026-10-08 | 9.020 | 9.490 | 8.680 | 8.680 | 8.680 | 2,756,107 |
| 2026-10-07 | 8.980 | 9.490 | 8.760 | 9.300 | 9.300 | 601,130 |
| 2026-10-06 | 9.000 | 9.300 | 8.583 | 8.930 | 8.930 | 3,368,978 |
| 2026-10-05 | 9.300 | 9.500 | 9.230 | 9.230 | 9.230 | 1,186,253 |
| 2026-10-02 | 9.300 | 9.990 | 9.200 | 9.200 | 9.200 | 796,181 |
| 2026-10-01 | 10.000 | 10.000 | 8.500 | 8.500 | 8.500 | 603,149 |
| 2026-09-30 | 9.700 | 9.990 | 9.300 | 9.420 | 9.420 | 1,445,491 |
| 2026-09-29 | 9.500 | 9.990 | 9.500 | 9.990 | 9.990 | 84,178 |
| 2026-09-28 | 9.500 | 10.480 | 9.470 | 9.600 | 9.600 | 1,879,049 |
| 2026-09-25 | 9.500 | 10.380 | 9.100 | 9.890 | 9.890 | 190,266 |
| 2026-09-24 | 9.500 | 10.380 | 9.500 | 9.590 | 9.590 | 591,366 |
| 2026-09-23 | 10.500 | 10.500 | 9.500 | 10.400 | 10.400 | 26,804 |
| 2026-09-22 | 9.500 | 9.990 | 9.000 | 9.680 | 9.680 | 34,735 |
| 2026-09-21 | 9.300 | 10.480 | 9.300 | 9.700 | 9.700 | 554,234 |
| 2026-09-18 | 9.000 | 10.180 | 9.000 | 9.240 | 9.240 | 383,132 |
| 2026-09-17 | 9.400 | 10.480 | 9.390 | 9.390 | 9.390 | 552,428 |
| 2026-09-16 | 9.200 | 10.480 | 9.180 | 9.450 | 9.450 | 376,413 |
| 2026-09-15 | 9.300 | 10.040 | 9.000 | 9.200 | 9.200 | 1,488,725 |
| 2026-09-14 | 9.500 | 9.800 | 8.700 | 8.990 | 8.990 | 1,980,576 |
| 2026-09-11 | 9.770 | 10.740 | 9.300 | 9.300 | 9.300 | 923,509 |
| 2026-09-10 | 9.400 | 10.499 | 9.400 | 9.770 | 9.770 | 442,633 |
| 2026-09-09 | 8.770 | 11.000 | 8.770 | 9.510 | 9.510 | 1,223,135 |
| 2026-09-08 | 9.500 | 10.700 | 9.440 | 9.800 | 9.800 | 567,026 |
| 2026-09-07 | 10.000 | 11.000 | 9.500 | 10.000 | 10.000 | 990,777 |
| 2026-09-04 | 9.300 | 10.000 | 9.300 | 10.000 | 10.000 | 333,790 |
| 2026-09-03 | 9.900 | 10.163 | 9.000 | 9.800 | 9.800 | 834,562 |
| 2026-09-02 | 9.000 | 9.500 | 8.928 | 9.240 | 9.240 | 1,105,660 |
| 2026-09-01 | 9.200 | 10.000 | 9.000 | 9.370 | 9.370 | 1,621,706 |
| 2026-08-28 | 8.690 | 9.500 | 8.690 | 9.430 | 9.430 | 1,618,839 |
| 2026-08-27 | 9.040 | 9.300 | 8.100 | 9.300 | 9.300 | 381,943 |
| 2026-08-26 | 8.810 | 9.060 | 8.472 | 9.060 | 9.060 | 606,811 |
| 2026-08-25 | 8.700 | 8.700 | 8.100 | 8.700 | 8.700 | 2,351,833 |
| 2026-08-24 | 8.700 | 9.000 | 8.290 | 8.640 | 8.640 | 263,638 |
| 2026-08-21 | 8.300 | 9.000 | 8.300 | 8.800 | 8.800 | 196,705 |
| 2026-08-20 | 8.990 | 9.000 | 8.460 | 8.920 | 8.920 | 363,904 |
| 2026-08-19 | 8.200 | 9.000 | 8.190 | 8.740 | 8.740 | 516,643 |
| 2026-08-18 | 8.500 | 8.990 | 8.440 | 8.440 | 8.440 | 586,745 |
| 2026-08-17 | 8.700 | 9.000 | 8.561 | 8.740 | 8.740 | 1,473,056 |
| 2026-08-14 | 8.500 | 8.840 | 8.500 | 8.540 | 8.540 | 3,649,132 |
| 2026-08-13 | 8.700 | 8.990 | 8.471 | 8.540 | 8.540 | 21,367,584 |
| 2026-08-12 | 8.700 | 9.000 | 8.430 | 8.540 | 8.540 | 263,635 |
| 2026-08-11 | 8.700 | 8.990 | 8.288 | 8.640 | 8.640 | 859,279 |
| 2026-08-10 | 8.480 | 9.000 | 8.200 | 8.700 | 8.700 | 345,905 |
| 2026-08-07 | 8.600 | 8.990 | 8.500 | 8.700 | 8.700 | 119,867 |
| 2026-08-06 | 8.300 | 9.000 | 8.240 | 8.440 | 8.440 | 485,812 |
| 2026-08-05 | 8.550 | 9.000 | 8.480 | 8.640 | 8.640 | 9,382,212 |
| 2026-08-04 | 8.500 | 9.000 | 8.365 | 8.440 | 8.440 | 1,842,671 |
| 2026-08-03 | 8.800 | 8.800 | 8.350 | 8.800 | 8.800 | 445,809 |
| 2026-07-31 | 8.500 | 8.800 | 8.400 | 8.800 | 8.800 | 775,372 |
| 2026-07-30 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 89,268 |
| 2026-07-29 | 8.300 | 8.500 | 8.220 | 8.220 | 8.220 | 200,995 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-03 | 0.0125 GBP |
| 2019-06-06 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.