SIG plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 11.800 | 12.000 | 10.500 | 11.460 | 11.460 | 1,148,065 |
| 2025-08-13 | 11.700 | 12.000 | 11.000 | 11.720 | 11.720 | 3,513,957 |
| 2025-08-12 | 11.980 | 12.120 | 11.700 | 11.700 | 11.700 | 965,459 |
| 2025-08-11 | 12.060 | 12.380 | 11.740 | 12.000 | 12.000 | 718,452 |
| 2025-08-08 | 12.320 | 13.146 | 12.060 | 12.280 | 12.280 | 1,072,165 |
| 2025-08-07 | 12.660 | 13.000 | 12.060 | 12.060 | 12.060 | 290,032 |
| 2025-08-06 | 12.500 | 13.000 | 12.374 | 12.500 | 12.500 | 983,461 |
| 2025-08-05 | 13.120 | 14.307 | 12.500 | 12.700 | 12.700 | 4,088,489 |
| 2025-08-04 | 13.200 | 15.280 | 13.200 | 13.580 | 13.580 | 352,735 |
| 2025-08-01 | 14.200 | 15.300 | 13.860 | 14.000 | 14.000 | 225,528 |
| 2025-07-31 | 14.200 | 15.280 | 13.990 | 14.200 | 14.200 | 609,408 |
| 2025-07-30 | 14.220 | 14.500 | 14.000 | 14.200 | 14.200 | 1,022,766 |
| 2025-07-29 | 15.300 | 15.300 | 14.000 | 14.360 | 14.360 | 324,959 |
| 2025-07-28 | 14.060 | 14.800 | 14.060 | 14.400 | 14.400 | 324,617 |
| 2025-07-25 | 14.120 | 14.780 | 14.020 | 14.380 | 14.380 | 661,577 |
| 2025-07-24 | 13.860 | 14.800 | 13.800 | 14.400 | 14.400 | 453,624 |
| 2025-07-23 | 14.000 | 14.896 | 13.820 | 13.900 | 13.900 | 1,091,724 |
| 2025-07-22 | 14.500 | 15.000 | 14.411 | 14.500 | 14.500 | 256,273 |
| 2025-07-21 | 14.600 | 15.835 | 14.600 | 14.760 | 14.760 | 152,477 |
| 2025-07-18 | 15.220 | 16.620 | 14.600 | 15.200 | 15.200 | 330,392 |
| 2025-07-17 | 15.500 | 15.600 | 14.600 | 14.600 | 14.600 | 1,202,648 |
| 2025-07-16 | 15.040 | 16.600 | 14.000 | 15.020 | 15.020 | 346,250 |
| 2025-07-15 | 16.680 | 16.680 | 15.140 | 15.300 | 15.300 | 911,267 |
| 2025-07-14 | 15.500 | 16.680 | 15.160 | 15.160 | 15.160 | 694,811 |
| 2025-07-11 | 15.400 | 16.660 | 15.200 | 15.800 | 15.800 | 668,131 |
| 2025-07-10 | 15.200 | 16.000 | 14.879 | 15.200 | 15.200 | 1,606,928 |
| 2025-07-09 | 15.500 | 15.918 | 14.580 | 15.000 | 15.000 | 3,287,800 |
| 2025-07-08 | 14.000 | 15.500 | 13.986 | 15.380 | 15.380 | 29,536,221 |
| 2025-07-07 | 15.000 | 15.529 | 13.839 | 14.500 | 14.500 | 535,117 |
| 2025-07-04 | 15.000 | 15.400 | 14.040 | 15.000 | 15.000 | 120,562 |
| 2025-07-03 | 15.700 | 15.700 | 14.160 | 14.200 | 14.200 | 2,048,360 |
| 2025-07-02 | 15.500 | 16.660 | 14.020 | 14.220 | 14.220 | 306,208 |
| 2025-07-01 | 15.180 | 15.757 | 15.000 | 15.000 | 15.000 | 345,074 |
| 2025-06-30 | 15.540 | 16.980 | 15.000 | 15.520 | 15.520 | 137,049 |
| 2025-06-27 | 14.820 | 16.320 | 14.820 | 15.560 | 15.560 | 273,834 |
| 2025-06-26 | 15.000 | 15.200 | 14.520 | 15.200 | 15.200 | 446,415 |
| 2025-06-25 | 14.800 | 14.949 | 14.560 | 14.860 | 14.860 | 328,210 |
| 2025-06-24 | 14.940 | 15.200 | 14.794 | 15.200 | 15.200 | 134,051 |
| 2025-06-23 | 15.200 | 16.940 | 15.000 | 15.200 | 15.200 | 265,396 |
| 2025-06-20 | 15.000 | 16.800 | 14.713 | 15.560 | 15.560 | 572,285 |
| 2025-06-19 | 15.000 | 16.231 | 15.000 | 15.800 | 15.800 | 158,962 |
| 2025-06-18 | 15.000 | 15.980 | 15.000 | 15.740 | 15.740 | 583,074 |
| 2025-06-17 | 14.700 | 16.000 | 14.700 | 16.000 | 16.000 | 689,652 |
| 2025-06-16 | 13.560 | 15.416 | 13.560 | 14.680 | 14.680 | 337,228 |
| 2025-06-13 | 14.860 | 15.198 | 13.980 | 15.100 | 15.100 | 870,446 |
| 2025-06-12 | 14.000 | 15.000 | 14.000 | 14.220 | 14.220 | 378,808 |
| 2025-06-11 | 14.300 | 15.000 | 14.118 | 14.980 | 14.980 | 255,749 |
| 2025-06-10 | 14.300 | 15.000 | 14.300 | 14.360 | 14.360 | 823,125 |
| 2025-06-09 | 14.000 | 15.000 | 13.760 | 15.000 | 15.000 | 2,097,954 |
| 2025-06-06 | 14.000 | 14.900 | 14.000 | 14.280 | 14.280 | 173,425 |
| 2025-06-05 | 15.000 | 15.000 | 14.260 | 14.280 | 14.280 | 136,397 |
| 2025-06-04 | 14.000 | 14.880 | 14.000 | 14.560 | 14.560 | 520,844 |
| 2025-06-03 | 15.300 | 15.300 | 14.080 | 14.080 | 14.080 | 399,011 |
| 2025-06-02 | 15.080 | 15.300 | 14.710 | 15.000 | 15.000 | 244,483 |
| 2025-05-30 | 16.180 | 16.180 | 15.000 | 15.100 | 15.100 | 224,146 |
| 2025-05-29 | 15.500 | 15.700 | 14.720 | 14.720 | 14.720 | 132,277 |
| 2025-05-28 | 15.680 | 15.720 | 14.700 | 15.400 | 15.400 | 538,158 |
| 2025-05-27 | 15.280 | 15.700 | 14.620 | 14.620 | 14.620 | 902,214 |
| 2025-05-23 | 15.700 | 15.700 | 15.100 | 15.100 | 15.100 | 428,825 |
| 2025-05-22 | 15.060 | 15.420 | 14.340 | 15.360 | 15.360 | 607,017 |
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.