Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 123.40 | 123.90 | 115.20 | 116.80 | 116.80 | 17,186,062 |
| 2026-10-20 | 125.00 | 126.40 | 120.00 | 124.00 | 124.00 | 14,569,489 |
| 2026-10-19 | 125.00 | 128.40 | 125.00 | 125.90 | 125.90 | 6,122,232 |
| 2026-10-16 | 128.00 | 128.90 | 126.60 | 128.10 | 128.10 | 9,496,388 |
| 2026-10-15 | 128.00 | 128.00 | 124.50 | 126.80 | 126.80 | 3,835,811 |
| 2026-10-14 | 125.00 | 128.70 | 125.00 | 126.40 | 126.40 | 4,058,381 |
| 2026-10-13 | 125.00 | 127.10 | 124.20 | 124.90 | 124.90 | 3,358,079 |
| 2026-10-12 | 130.00 | 130.00 | 124.40 | 125.60 | 125.60 | 2,046,290 |
| 2026-10-09 | 124.20 | 126.20 | 122.20 | 124.50 | 124.50 | 2,317,837 |
| 2026-10-08 | 125.00 | 125.00 | 121.25 | 122.10 | 122.10 | 5,384,216 |
| 2026-10-07 | 132.50 | 132.50 | 124.40 | 125.00 | 125.00 | 3,972,827 |
| 2026-10-06 | 129.50 | 132.20 | 129.50 | 130.70 | 130.70 | 4,493,452 |
| 2026-10-05 | 129.30 | 129.90 | 125.20 | 129.20 | 129.20 | 1,533,543 |
| 2026-10-02 | 125.00 | 129.80 | 125.00 | 128.60 | 128.60 | 3,996,510 |
| 2026-10-01 | 131.00 | 131.00 | 125.50 | 127.50 | 127.50 | 6,996,880 |
| 2026-09-30 | 127.00 | 130.85 | 127.00 | 129.00 | 129.00 | 4,564,851 |
| 2026-09-29 | 127.00 | 129.10 | 126.70 | 127.80 | 127.80 | 1,902,278 |
| 2026-09-28 | 127.50 | 130.40 | 127.00 | 128.50 | 128.50 | 4,324,735 |
| 2026-09-25 | 126.30 | 127.80 | 125.10 | 125.70 | 125.70 | 7,712,421 |
| 2026-09-24 | 128.00 | 129.70 | 124.40 | 125.00 | 125.00 | 11,175,408 |
| 2026-09-23 | 129.90 | 130.90 | 128.20 | 130.00 | 130.00 | 7,915,466 |
| 2026-09-22 | 124.00 | 128.70 | 124.00 | 127.20 | 127.20 | 10,138,317 |
| 2026-09-21 | 125.40 | 128.40 | 125.20 | 125.60 | 125.60 | 2,971,982 |
| 2026-09-18 | 125.10 | 127.80 | 124.61 | 125.50 | 125.50 | 10,309,484 |
| 2026-09-17 | 124.10 | 126.80 | 123.90 | 124.60 | 124.60 | 6,214,304 |
| 2026-09-16 | 119.00 | 124.20 | 118.60 | 123.50 | 123.50 | 12,340,466 |
| 2026-09-15 | 127.00 | 127.00 | 118.50 | 118.90 | 118.90 | 6,474,906 |
| 2026-09-14 | 128.30 | 128.70 | 122.30 | 122.90 | 122.90 | 10,369,273 |
| 2026-09-11 | 127.00 | 129.60 | 124.70 | 128.00 | 128.00 | 7,798,255 |
| 2026-09-10 | 128.00 | 128.10 | 123.10 | 124.00 | 124.00 | 6,654,730 |
| 2026-09-09 | 130.00 | 133.60 | 128.00 | 128.30 | 128.30 | 3,666,346 |
| 2026-09-08 | 138.00 | 138.10 | 130.70 | 132.00 | 132.00 | 4,436,688 |
| 2026-09-07 | 137.10 | 145.50 | 133.90 | 138.00 | 138.00 | 10,886,837 |
| 2026-09-04 | 123.50 | 128.80 | 123.50 | 128.30 | 128.30 | 5,186,427 |
| 2026-09-03 | 124.30 | 124.30 | 120.50 | 123.50 | 123.50 | 2,641,769 |
| 2026-09-02 | 126.50 | 126.50 | 120.90 | 120.90 | 120.90 | 1,696,396 |
| 2026-09-01 | 125.10 | 128.00 | 124.50 | 125.10 | 125.10 | 2,089,433 |
| 2026-08-28 | 129.10 | 129.56 | 125.90 | 126.00 | 126.00 | 3,596,567 |
| 2026-08-27 | 135.00 | 135.00 | 128.30 | 128.60 | 128.60 | 4,906,857 |
| 2026-08-26 | 132.50 | 133.40 | 130.90 | 132.20 | 132.20 | 2,745,952 |
| 2026-08-25 | 129.80 | 131.90 | 129.60 | 129.60 | 129.60 | 4,562,716 |
| 2026-08-24 | 129.00 | 132.00 | 129.00 | 131.20 | 131.20 | 1,566,355 |
| 2026-08-21 | 128.00 | 131.30 | 127.00 | 130.00 | 130.00 | 1,745,780 |
| 2026-08-20 | 125.00 | 127.20 | 124.76 | 126.30 | 126.30 | 1,648,312 |
| 2026-08-19 | 125.80 | 125.80 | 122.00 | 125.00 | 125.00 | 2,976,711 |
| 2026-08-18 | 130.00 | 130.00 | 123.60 | 123.70 | 123.70 | 4,320,764 |
| 2026-08-17 | 134.10 | 134.10 | 127.70 | 128.80 | 128.80 | 1,256,269 |
| 2026-08-14 | 131.00 | 134.40 | 130.40 | 130.60 | 130.60 | 1,820,938 |
| 2026-08-13 | 132.50 | 136.70 | 132.20 | 132.30 | 132.30 | 2,300,860 |
| 2026-08-12 | 132.10 | 136.50 | 132.10 | 134.30 | 134.30 | 5,326,721 |
| 2026-08-11 | 136.00 | 136.00 | 129.90 | 132.90 | 132.90 | 3,441,712 |
| 2026-08-10 | 131.00 | 135.50 | 131.00 | 131.80 | 131.80 | 2,653,761 |
| 2026-08-07 | 135.00 | 135.30 | 129.64 | 135.00 | 135.00 | 2,468,001 |
| 2026-08-06 | 132.00 | 133.80 | 129.80 | 131.80 | 131.80 | 2,899,908 |
| 2026-08-05 | 129.10 | 130.60 | 127.90 | 129.80 | 129.80 | 2,861,539 |
| 2026-08-04 | 126.50 | 128.80 | 125.30 | 127.90 | 127.90 | 1,849,167 |
| 2026-08-03 | 126.00 | 128.00 | 124.20 | 126.30 | 126.30 | 1,602,006 |
| 2026-07-31 | 125.00 | 126.00 | 122.20 | 123.20 | 123.20 | 1,538,189 |
| 2026-07-30 | 118.10 | 124.50 | 118.10 | 123.70 | 123.70 | 5,249,680 |
| 2026-07-29 | 126.10 | 126.10 | 118.50 | 118.90 | 118.90 | 8,161,066 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.