SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.520 | 10.000 | 9.290 | 9.680 | 9.680 | 1,037,732 |
| 2026-02-03 | 10.280 | 10.280 | 9.800 | 10.020 | 10.020 | 1,059,345 |
| 2026-02-02 | 9.850 | 10.160 | 9.360 | 9.800 | 9.800 | 1,531,419 |
| 2026-01-30 | 9.700 | 9.990 | 9.690 | 9.690 | 9.690 | 114,470 |
| 2026-01-29 | 9.510 | 9.770 | 9.110 | 9.540 | 9.540 | 233,091 |
| 2026-01-28 | 10.140 | 10.140 | 9.500 | 9.500 | 9.500 | 159,670 |
| 2026-01-27 | 9.840 | 9.925 | 9.100 | 9.680 | 9.680 | 15,785,870 |
| 2026-01-26 | 9.900 | 10.660 | 9.600 | 9.600 | 9.600 | 1,003,024 |
| 2026-01-23 | 10.480 | 10.486 | 9.924 | 10.100 | 10.100 | 1,150,854 |
| 2026-01-22 | 9.400 | 10.060 | 9.400 | 10.000 | 10.000 | 920,689 |
| 2026-01-21 | 9.650 | 9.950 | 9.300 | 9.650 | 9.650 | 235,690 |
| 2026-01-20 | 9.800 | 9.928 | 9.300 | 9.300 | 9.300 | 1,531,166 |
| 2026-01-19 | 9.700 | 10.520 | 9.650 | 9.650 | 9.650 | 2,790,056 |
| 2026-01-16 | 9.990 | 10.000 | 9.800 | 9.850 | 9.850 | 565,230 |
| 2026-01-15 | 10.220 | 10.220 | 9.870 | 9.870 | 9.870 | 1,231,031 |
| 2026-01-14 | 9.910 | 10.740 | 9.900 | 10.020 | 10.020 | 2,586,925 |
| 2026-01-13 | 9.900 | 10.280 | 9.510 | 9.800 | 9.800 | 2,104,963 |
| 2026-01-12 | 10.040 | 10.300 | 9.650 | 9.650 | 9.650 | 757,101 |
| 2026-01-09 | 9.900 | 10.420 | 9.560 | 9.670 | 9.670 | 749,265 |
| 2026-01-08 | 9.910 | 10.180 | 9.730 | 9.890 | 9.890 | 325,986 |
| 2026-01-07 | 10.180 | 10.420 | 9.932 | 9.940 | 9.940 | 551,321 |
| 2026-01-06 | 9.750 | 10.460 | 9.435 | 10.200 | 10.200 | 587,428 |
| 2026-01-05 | 10.360 | 10.580 | 9.600 | 9.740 | 9.740 | 791,162 |
| 2026-01-02 | 10.000 | 10.480 | 9.722 | 10.320 | 10.320 | 934,755 |
| 2025-12-31 | 10.180 | 10.420 | 9.910 | 10.040 | 10.040 | 131,169 |
| 2025-12-30 | 10.000 | 10.045 | 9.900 | 9.900 | 9.900 | 191,060 |
| 2025-12-29 | 9.900 | 10.340 | 9.900 | 10.120 | 10.120 | 580,113 |
| 2025-12-24 | 9.900 | 10.680 | 9.900 | 9.900 | 9.900 | 625 |
| 2025-12-23 | 10.060 | 10.600 | 9.880 | 10.020 | 10.020 | 563,959 |
| 2025-12-22 | 10.080 | 10.620 | 9.900 | 10.200 | 10.200 | 183,975 |
| 2025-12-19 | 10.180 | 10.480 | 10.000 | 10.080 | 10.080 | 2,436,136 |
| 2025-12-18 | 10.200 | 10.200 | 9.870 | 10.060 | 10.060 | 291,479 |
| 2025-12-17 | 9.970 | 10.140 | 9.723 | 10.000 | 10.000 | 2,233,287 |
| 2025-12-16 | 9.600 | 9.810 | 9.297 | 9.810 | 9.810 | 627,532 |
| 2025-12-15 | 9.400 | 9.600 | 9.370 | 9.600 | 9.600 | 8,104,473 |
| 2025-12-12 | 9.600 | 9.600 | 9.380 | 9.380 | 9.380 | 760,298 |
| 2025-12-11 | 9.460 | 9.600 | 9.075 | 9.080 | 9.080 | 1,222,558 |
| 2025-12-10 | 9.400 | 9.770 | 9.010 | 9.010 | 9.010 | 276,208 |
| 2025-12-09 | 9.460 | 9.552 | 9.400 | 9.400 | 9.400 | 731,941 |
| 2025-12-08 | 9.760 | 9.760 | 9.350 | 9.450 | 9.450 | 1,506,496 |
| 2025-12-05 | 9.300 | 9.438 | 9.300 | 9.300 | 9.300 | 263,766 |
| 2025-12-04 | 9.250 | 9.420 | 9.250 | 9.300 | 9.300 | 402,289 |
| 2025-12-03 | 9.040 | 9.510 | 8.903 | 9.340 | 9.340 | 1,027,379 |
| 2025-12-02 | 9.420 | 9.420 | 9.200 | 9.250 | 9.250 | 296,037 |
| 2025-12-01 | 9.230 | 9.610 | 9.200 | 9.210 | 9.210 | 339,154 |
| 2025-11-28 | 9.570 | 9.660 | 9.100 | 9.300 | 9.300 | 1,327,524 |
| 2025-11-27 | 9.000 | 9.216 | 8.895 | 9.130 | 9.130 | 1,462,178 |
| 2025-11-26 | 8.700 | 9.050 | 8.700 | 8.940 | 8.940 | 400,870 |
| 2025-11-25 | 8.800 | 8.990 | 8.700 | 8.900 | 8.900 | 484,133 |
| 2025-11-24 | 8.990 | 9.000 | 8.613 | 8.700 | 8.700 | 326,172 |
| 2025-11-21 | 8.990 | 9.000 | 8.600 | 8.760 | 8.760 | 255,278 |
| 2025-11-20 | 8.700 | 8.990 | 8.650 | 8.665 | 8.665 | 790,288 |
| 2025-11-19 | 8.600 | 9.000 | 8.600 | 8.700 | 8.700 | 215,447 |
| 2025-11-18 | 8.800 | 8.900 | 8.610 | 8.610 | 8.610 | 478,695 |
| 2025-11-17 | 8.800 | 9.000 | 8.447 | 8.990 | 8.990 | 938,296 |
| 2025-11-14 | 9.000 | 9.000 | 8.280 | 8.710 | 8.710 | 714,009 |
| 2025-11-13 | 8.900 | 9.000 | 8.500 | 8.500 | 8.500 | 285,095 |
| 2025-11-12 | 8.750 | 8.990 | 8.665 | 8.870 | 8.870 | 644,812 |
| 2025-11-11 | 8.700 | 9.000 | 8.660 | 8.660 | 8.660 | 1,422,900 |
| 2025-11-10 | 8.850 | 9.000 | 8.710 | 8.710 | 8.710 | 1,176,703 |
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.