SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.500 | 8.800 | 8.400 | 8.410 | 8.410 | 240,588 |
| 2026-07-27 | 8.000 | 8.800 | 7.882 | 8.800 | 8.800 | 204,321 |
| 2026-07-24 | 8.100 | 8.490 | 8.100 | 8.490 | 8.490 | 249,401 |
| 2026-07-23 | 8.240 | 8.245 | 8.000 | 8.240 | 8.240 | 611,609 |
| 2026-07-22 | 8.250 | 8.250 | 8.067 | 8.250 | 8.250 | 160,123 |
| 2026-07-21 | 7.990 | 8.250 | 7.990 | 8.250 | 8.250 | 44,337 |
| 2026-07-20 | 8.000 | 8.250 | 8.000 | 8.000 | 8.000 | 259,837 |
| 2026-07-17 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 233,251 |
| 2026-07-16 | 6.720 | 8.250 | 6.720 | 8.250 | 8.250 | 2,745,687 |
| 2026-07-15 | 8.220 | 8.519 | 8.000 | 8.220 | 8.220 | 602,161 |
| 2026-07-14 | 8.000 | 8.400 | 8.000 | 8.400 | 8.400 | 252,409 |
| 2026-07-13 | 8.000 | 9.000 | 7.946 | 8.200 | 8.200 | 312,081 |
| 2026-07-10 | 8.460 | 8.500 | 7.920 | 7.920 | 7.920 | 71,328 |
| 2026-07-09 | 8.000 | 8.500 | 7.800 | 7.990 | 7.990 | 219,909 |
| 2026-07-08 | 8.030 | 8.500 | 7.699 | 8.400 | 8.400 | 241,925 |
| 2026-07-07 | 8.450 | 8.450 | 7.972 | 8.450 | 8.450 | 181,151 |
| 2026-07-06 | 7.980 | 8.500 | 7.699 | 8.020 | 8.020 | 182,160 |
| 2026-07-03 | 8.580 | 8.580 | 7.800 | 8.080 | 8.080 | 986,558 |
| 2026-07-02 | 8.750 | 8.750 | 8.000 | 8.750 | 8.750 | 156,336 |
| 2026-07-01 | 8.100 | 8.750 | 7.466 | 8.750 | 8.750 | 1,187,681 |
| 2026-06-30 | 7.900 | 8.990 | 7.900 | 7.900 | 7.900 | 167,896 |
| 2026-06-29 | 8.790 | 8.970 | 8.050 | 8.050 | 8.050 | 136,397 |
| 2026-06-26 | 7.900 | 8.380 | 7.900 | 8.380 | 8.380 | 225,584 |
| 2026-06-25 | 7.950 | 8.150 | 7.950 | 7.960 | 7.960 | 196,420 |
| 2026-06-24 | 8.000 | 8.570 | 7.920 | 7.920 | 7.920 | 98,816 |
| 2026-06-23 | 8.000 | 8.400 | 7.570 | 8.160 | 8.160 | 700,505 |
| 2026-06-22 | 8.190 | 8.573 | 7.950 | 7.950 | 7.950 | 152,855 |
| 2026-06-19 | 8.110 | 8.710 | 7.890 | 7.890 | 7.890 | 1,056,031 |
| 2026-06-18 | 8.000 | 8.200 | 7.870 | 8.200 | 8.200 | 184,757 |
| 2026-06-17 | 8.200 | 8.200 | 7.900 | 8.200 | 8.200 | 1,216,367 |
| 2026-06-16 | 8.220 | 8.220 | 7.830 | 8.190 | 8.190 | 612,586 |
| 2026-06-15 | 8.610 | 8.610 | 7.930 | 8.420 | 8.420 | 636,809 |
| 2026-06-12 | 7.680 | 8.410 | 7.680 | 8.200 | 8.200 | 583,720 |
| 2026-06-11 | 7.990 | 8.510 | 7.990 | 8.080 | 8.080 | 462,697 |
| 2026-06-10 | 7.940 | 8.300 | 7.940 | 8.190 | 8.190 | 593,225 |
| 2026-06-09 | 7.580 | 8.350 | 7.570 | 8.350 | 8.350 | 1,472,309 |
| 2026-06-08 | 8.550 | 8.550 | 7.730 | 8.010 | 8.010 | 753,402 |
| 2026-06-05 | 7.930 | 8.541 | 7.930 | 8.150 | 8.150 | 177,569 |
| 2026-06-04 | 8.200 | 8.360 | 8.100 | 8.290 | 8.290 | 269,998 |
| 2026-06-03 | 8.300 | 8.300 | 8.100 | 8.300 | 8.300 | 579,146 |
| 2026-06-02 | 8.150 | 8.300 | 8.062 | 8.300 | 8.300 | 185,052 |
| 2026-06-01 | 8.280 | 8.680 | 8.110 | 8.110 | 8.110 | 124,016 |
| 2026-05-29 | 8.200 | 8.400 | 8.200 | 8.350 | 8.350 | 711,594 |
| 2026-05-28 | 8.490 | 8.571 | 7.900 | 8.200 | 8.200 | 317,126 |
| 2026-05-27 | 8.470 | 8.790 | 7.830 | 8.650 | 8.650 | 863,199 |
| 2026-05-26 | 8.120 | 8.600 | 8.090 | 8.490 | 8.490 | 240,648 |
| 2026-05-22 | 8.270 | 9.000 | 8.000 | 8.700 | 8.700 | 2,399,379 |
| 2026-05-21 | 8.440 | 8.700 | 7.570 | 8.700 | 8.700 | 816,412 |
| 2026-05-20 | 7.890 | 8.790 | 7.890 | 8.450 | 8.450 | 866,862 |
| 2026-05-19 | 8.050 | 8.290 | 7.600 | 8.290 | 8.290 | 460,513 |
| 2026-05-18 | 8.000 | 8.300 | 7.600 | 7.810 | 7.810 | 680,184 |
| 2026-05-15 | 8.720 | 8.760 | 8.000 | 8.280 | 8.280 | 1,126,925 |
| 2026-05-14 | 8.070 | 8.430 | 7.720 | 8.310 | 8.310 | 556,758 |
| 2026-05-13 | 8.100 | 8.470 | 7.916 | 8.120 | 8.120 | 741,386 |
| 2026-05-12 | 8.300 | 8.348 | 8.040 | 8.080 | 8.080 | 434,399 |
| 2026-05-11 | 8.400 | 8.400 | 7.800 | 8.280 | 8.280 | 391,819 |
| 2026-05-08 | 7.970 | 8.000 | 7.800 | 8.000 | 8.000 | 933,148 |
| 2026-05-07 | 8.000 | 8.000 | 7.881 | 8.000 | 8.000 | 56,330 |
| 2026-05-06 | 7.880 | 8.000 | 7.800 | 7.970 | 7.970 | 259,257 |
| 2026-05-05 | 8.190 | 8.190 | 7.800 | 8.000 | 8.000 | 719,938 |
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.