SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8.190 | 8.190 | 7.800 | 8.000 | 8.000 | 719,938 |
| 2026-05-01 | 7.850 | 8.270 | 7.750 | 7.800 | 7.800 | 949,672 |
| 2026-04-30 | 8.080 | 8.080 | 7.622 | 8.000 | 8.000 | 1,719,924 |
| 2026-04-29 | 8.290 | 8.500 | 7.700 | 7.700 | 7.700 | 90,073 |
| 2026-04-28 | 8.000 | 8.270 | 7.770 | 7.770 | 7.770 | 529,392 |
| 2026-04-27 | 8.200 | 8.376 | 8.013 | 8.030 | 8.030 | 148,867 |
| 2026-04-24 | 8.120 | 8.400 | 8.120 | 8.250 | 8.250 | 317,580 |
| 2026-04-23 | 9.100 | 9.100 | 8.350 | 8.500 | 8.500 | 770,807 |
| 2026-04-22 | 8.800 | 9.060 | 8.440 | 8.440 | 8.440 | 91,877 |
| 2026-04-21 | 9.070 | 9.280 | 8.541 | 8.640 | 8.640 | 247,781 |
| 2026-04-20 | 8.650 | 9.390 | 8.220 | 8.850 | 8.850 | 627,004 |
| 2026-04-17 | 8.810 | 9.300 | 8.637 | 9.100 | 9.100 | 1,119,818 |
| 2026-04-16 | 8.800 | 9.300 | 8.800 | 8.900 | 8.900 | 1,514,387 |
| 2026-04-15 | 8.550 | 9.000 | 8.550 | 8.800 | 8.800 | 155,006 |
| 2026-04-14 | 9.000 | 9.060 | 8.490 | 9.000 | 9.000 | 686,093 |
| 2026-04-13 | 8.410 | 9.300 | 8.310 | 9.000 | 9.000 | 367,509 |
| 2026-04-10 | 8.800 | 9.060 | 8.240 | 8.600 | 8.600 | 820,947 |
| 2026-04-09 | 8.600 | 9.180 | 8.500 | 8.600 | 8.600 | 542,978 |
| 2026-04-08 | 8.900 | 9.040 | 8.500 | 8.500 | 8.500 | 243,718 |
| 2026-04-07 | 8.500 | 8.860 | 8.138 | 8.530 | 8.530 | 143,101 |
| 2026-04-02 | 8.350 | 8.590 | 8.177 | 8.450 | 8.450 | 832,632 |
| 2026-04-01 | 8.080 | 9.020 | 8.080 | 8.500 | 8.500 | 752,842 |
| 2026-03-31 | 8.890 | 8.890 | 8.070 | 8.500 | 8.500 | 641,944 |
| 2026-03-30 | 8.400 | 9.100 | 7.860 | 8.470 | 8.470 | 1,582,508 |
| 2026-03-27 | 8.760 | 9.460 | 8.500 | 8.680 | 8.680 | 1,088,117 |
| 2026-03-26 | 8.930 | 9.390 | 8.690 | 9.300 | 9.300 | 1,037,055 |
| 2026-03-25 | 8.900 | 9.340 | 8.626 | 9.120 | 9.120 | 509,959 |
| 2026-03-24 | 8.370 | 9.059 | 8.047 | 8.950 | 8.950 | 915,598 |
| 2026-03-23 | 8.170 | 8.740 | 7.885 | 7.980 | 7.980 | 866,113 |
| 2026-03-20 | 7.530 | 8.400 | 7.468 | 8.340 | 8.340 | 1,997,170 |
| 2026-03-19 | 7.780 | 8.300 | 7.520 | 7.520 | 7.520 | 1,818,366 |
| 2026-03-18 | 7.900 | 8.034 | 7.800 | 7.850 | 7.850 | 2,779,830 |
| 2026-03-17 | 8.300 | 8.570 | 8.010 | 8.030 | 8.030 | 672,097 |
| 2026-03-16 | 8.000 | 8.270 | 7.566 | 8.120 | 8.120 | 5,771,459 |
| 2026-03-13 | 7.870 | 8.330 | 7.500 | 8.060 | 8.060 | 1,753,510 |
| 2026-03-12 | 8.200 | 8.680 | 7.900 | 7.970 | 7.970 | 1,415,047 |
| 2026-03-11 | 8.500 | 8.980 | 8.140 | 8.200 | 8.200 | 839,906 |
| 2026-03-10 | 9.000 | 9.750 | 8.500 | 8.560 | 8.560 | 2,558,136 |
| 2026-03-09 | 9.000 | 9.730 | 8.900 | 9.300 | 9.300 | 559,680 |
| 2026-03-06 | 9.500 | 9.513 | 9.200 | 9.280 | 9.280 | 252,652 |
| 2026-03-05 | 9.120 | 9.900 | 9.120 | 9.900 | 9.900 | 514,551 |
| 2026-03-04 | 9.650 | 9.950 | 9.348 | 9.600 | 9.600 | 836,463 |
| 2026-03-03 | 9.730 | 9.980 | 9.650 | 9.700 | 9.700 | 278,571 |
| 2026-03-02 | 10.000 | 10.260 | 9.647 | 9.930 | 9.930 | 494,647 |
| 2026-02-27 | 10.000 | 10.600 | 9.600 | 10.000 | 10.000 | 1,346,882 |
| 2026-02-26 | 10.100 | 10.540 | 10.100 | 10.200 | 10.200 | 240,905 |
| 2026-02-25 | 10.600 | 10.668 | 10.020 | 10.040 | 10.040 | 494,715 |
| 2026-02-24 | 10.600 | 10.600 | 10.080 | 10.600 | 10.600 | 640,179 |
| 2026-02-23 | 10.300 | 10.780 | 10.000 | 10.100 | 10.100 | 543,216 |
| 2026-02-20 | 10.640 | 10.640 | 9.924 | 10.280 | 10.280 | 724,189 |
| 2026-02-19 | 10.000 | 10.300 | 9.877 | 10.300 | 10.300 | 10,722,260 |
| 2026-02-18 | 9.990 | 9.990 | 9.700 | 9.730 | 9.730 | 5,659,411 |
| 2026-02-17 | 10.000 | 10.000 | 9.732 | 9.800 | 9.800 | 185,168 |
| 2026-02-16 | 10.220 | 10.220 | 9.680 | 9.680 | 9.680 | 916,612 |
| 2026-02-13 | 9.340 | 10.000 | 9.340 | 10.000 | 10.000 | 491,165 |
| 2026-02-12 | 9.480 | 9.830 | 9.113 | 9.830 | 9.830 | 758,789 |
| 2026-02-11 | 9.660 | 10.720 | 9.030 | 9.030 | 9.030 | 1,707,635 |
| 2026-02-10 | 9.990 | 10.080 | 9.540 | 9.640 | 9.640 | 507,611 |
| 2026-02-09 | 9.690 | 10.120 | 9.640 | 9.750 | 9.750 | 1,359,842 |
| 2026-02-06 | 10.000 | 10.000 | 9.504 | 9.640 | 9.640 | 376,869 |
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.