SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 9.100 | 9.150 | 8.870 | 8.870 | 8.870 | 476,467 |
| 2025-11-06 | 9.350 | 9.350 | 8.500 | 9.060 | 9.060 | 165,745 |
| 2025-11-05 | 8.800 | 9.370 | 8.800 | 8.910 | 8.910 | 1,769,103 |
| 2025-11-04 | 9.740 | 9.740 | 9.110 | 9.110 | 9.110 | 870,421 |
| 2025-11-03 | 9.400 | 9.530 | 9.010 | 9.280 | 9.280 | 408,424 |
| 2025-10-31 | 8.590 | 9.240 | 8.590 | 9.000 | 9.000 | 878,975 |
| 2025-10-30 | 9.200 | 9.250 | 9.040 | 9.040 | 9.040 | 1,258,819 |
| 2025-10-29 | 9.140 | 9.920 | 9.140 | 9.230 | 9.230 | 755,625 |
| 2025-10-28 | 8.690 | 9.419 | 8.690 | 9.170 | 9.170 | 1,537,682 |
| 2025-10-27 | 8.810 | 9.510 | 8.810 | 9.140 | 9.140 | 2,982,120 |
| 2025-10-24 | 8.760 | 9.300 | 8.760 | 9.000 | 9.000 | 9,845,785 |
| 2025-10-23 | 8.500 | 9.100 | 8.500 | 8.910 | 8.910 | 3,194,385 |
| 2025-10-22 | 8.500 | 9.090 | 8.500 | 8.590 | 8.590 | 2,043,809 |
| 2025-10-21 | 8.520 | 9.000 | 8.500 | 8.500 | 8.500 | 1,615,117 |
| 2025-10-20 | 8.800 | 9.195 | 8.660 | 8.660 | 8.660 | 1,293,148 |
| 2025-10-17 | 9.000 | 9.216 | 8.940 | 9.030 | 9.030 | 1,547,900 |
| 2025-10-16 | 9.100 | 9.640 | 9.020 | 9.080 | 9.080 | 758,181 |
| 2025-10-15 | 9.000 | 9.410 | 8.930 | 9.050 | 9.050 | 1,037,297 |
| 2025-10-14 | 9.100 | 9.270 | 8.921 | 9.000 | 9.000 | 2,317,694 |
| 2025-10-13 | 9.250 | 9.340 | 9.010 | 9.150 | 9.150 | 1,069,876 |
| 2025-10-10 | 9.300 | 9.350 | 9.199 | 9.200 | 9.200 | 459,838 |
| 2025-10-09 | 9.340 | 9.350 | 9.000 | 9.350 | 9.350 | 568,413 |
| 2025-10-08 | 9.250 | 9.350 | 9.178 | 9.350 | 9.350 | 1,493,045 |
| 2025-10-07 | 9.400 | 9.400 | 9.250 | 9.300 | 9.300 | 1,312,425 |
| 2025-10-06 | 9.040 | 9.500 | 9.040 | 9.460 | 9.460 | 350,259 |
| 2025-10-03 | 9.370 | 9.500 | 9.300 | 9.310 | 9.310 | 3,004,530 |
| 2025-10-02 | 9.450 | 9.690 | 9.398 | 9.520 | 9.520 | 1,791,459 |
| 2025-10-01 | 10.000 | 10.000 | 9.381 | 9.430 | 9.430 | 320,048 |
| 2025-09-30 | 9.500 | 9.550 | 9.345 | 9.500 | 9.500 | 636,997 |
| 2025-09-29 | 9.530 | 9.700 | 9.310 | 9.310 | 9.310 | 366,104 |
| 2025-09-26 | 9.750 | 9.750 | 9.310 | 9.330 | 9.330 | 829,512 |
| 2025-09-25 | 9.300 | 10.800 | 9.160 | 9.720 | 9.720 | 1,761,589 |
| 2025-09-24 | 9.450 | 9.740 | 9.300 | 9.740 | 9.740 | 5,146,060 |
| 2025-09-23 | 9.300 | 9.750 | 9.300 | 9.580 | 9.580 | 576,135 |
| 2025-09-22 | 9.330 | 9.750 | 9.317 | 9.710 | 9.710 | 498,923 |
| 2025-09-19 | 9.300 | 9.750 | 9.300 | 9.360 | 9.360 | 914,119 |
| 2025-09-18 | 9.700 | 9.760 | 9.521 | 9.730 | 9.730 | 206,658 |
| 2025-09-17 | 9.700 | 9.753 | 9.366 | 9.610 | 9.610 | 314,068 |
| 2025-09-16 | 9.320 | 9.750 | 9.160 | 9.750 | 9.750 | 231,970 |
| 2025-09-15 | 9.710 | 9.800 | 9.320 | 9.750 | 9.750 | 1,059,732 |
| 2025-09-12 | 9.500 | 9.740 | 9.320 | 9.350 | 9.350 | 261,797 |
| 2025-09-11 | 9.610 | 9.920 | 9.360 | 9.360 | 9.360 | 772,630 |
| 2025-09-10 | 9.620 | 9.680 | 9.421 | 9.620 | 9.620 | 295,376 |
| 2025-09-09 | 9.750 | 9.760 | 9.320 | 9.380 | 9.380 | 439,058 |
| 2025-09-08 | 9.750 | 10.000 | 9.600 | 9.750 | 9.750 | 1,689,975 |
| 2025-09-05 | 9.750 | 9.879 | 9.645 | 9.740 | 9.740 | 1,039,171 |
| 2025-09-04 | 9.760 | 10.689 | 9.700 | 9.750 | 9.750 | 3,823,379 |
| 2025-09-03 | 10.080 | 10.440 | 9.700 | 9.820 | 9.820 | 3,265,420 |
| 2025-09-02 | 10.260 | 10.480 | 10.200 | 10.200 | 10.200 | 1,042,658 |
| 2025-09-01 | 10.680 | 10.800 | 10.340 | 10.340 | 10.340 | 555,810 |
| 2025-08-29 | 10.920 | 11.000 | 10.500 | 10.500 | 10.500 | 4,349,982 |
| 2025-08-28 | 10.500 | 12.000 | 10.500 | 12.000 | 12.000 | 182,066 |
| 2025-08-27 | 11.000 | 11.000 | 10.648 | 10.920 | 10.920 | 920,677 |
| 2025-08-26 | 12.000 | 12.000 | 10.874 | 11.000 | 11.000 | 604,767 |
| 2025-08-22 | 11.200 | 11.400 | 11.002 | 11.100 | 11.100 | 577,428 |
| 2025-08-21 | 11.200 | 12.000 | 11.000 | 11.000 | 11.000 | 591,826 |
| 2025-08-20 | 11.400 | 11.560 | 11.070 | 11.400 | 11.400 | 266,058 |
| 2025-08-19 | 11.500 | 11.600 | 11.240 | 11.300 | 11.300 | 602,155 |
| 2025-08-18 | 12.000 | 12.000 | 11.240 | 11.580 | 11.580 | 309,149 |
| 2025-08-15 | 11.800 | 11.980 | 11.400 | 11.480 | 11.480 | 895,499 |
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.