Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 125.00 | 125.00 | 122.40 | 124.90 | 124.90 | 6,942,247 |
| 2026-07-27 | 126.70 | 127.00 | 124.00 | 124.40 | 124.40 | 4,243,336 |
| 2026-07-24 | 122.10 | 124.30 | 121.70 | 124.30 | 124.30 | 2,741,648 |
| 2026-07-23 | 125.00 | 128.10 | 121.80 | 122.50 | 122.50 | 3,351,533 |
| 2026-07-22 | 121.20 | 130.00 | 121.20 | 127.50 | 127.50 | 5,304,244 |
| 2026-07-21 | 119.80 | 121.50 | 118.50 | 120.80 | 120.80 | 3,879,620 |
| 2026-07-20 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,234,025 |
| 2026-07-17 | 122.50 | 123.60 | 121.66 | 122.10 | 122.10 | 1,776,989 |
| 2026-07-16 | 124.00 | 124.31 | 121.50 | 123.00 | 123.00 | 5,618,151 |
| 2026-07-15 | 122.50 | 124.00 | 121.40 | 123.60 | 123.60 | 1,363,159 |
| 2026-07-14 | 119.90 | 123.10 | 118.50 | 123.10 | 123.10 | 1,492,754 |
| 2026-07-13 | 122.20 | 123.00 | 120.40 | 120.60 | 120.60 | 737,310 |
| 2026-07-10 | 121.90 | 124.10 | 121.20 | 123.20 | 123.20 | 1,781,057 |
| 2026-07-09 | 119.30 | 122.40 | 118.90 | 121.30 | 121.30 | 3,151,242 |
| 2026-07-08 | 128.80 | 130.60 | 118.30 | 119.00 | 119.00 | 4,876,249 |
| 2026-07-07 | 128.40 | 131.10 | 125.80 | 126.60 | 126.60 | 2,178,315 |
| 2026-07-06 | 132.90 | 132.90 | 128.40 | 128.70 | 128.70 | 661,540 |
| 2026-07-03 | 130.00 | 131.80 | 128.70 | 130.80 | 130.80 | 3,433,705 |
| 2026-07-02 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 4,904,196 |
| 2026-07-01 | 127.50 | 129.60 | 121.90 | 126.20 | 126.20 | 6,828,498 |
| 2026-06-30 | 125.40 | 129.90 | 125.40 | 127.90 | 127.90 | 7,718,963 |
| 2026-06-29 | 121.00 | 126.40 | 121.00 | 126.40 | 126.40 | 4,378,796 |
| 2026-06-26 | 126.00 | 126.00 | 121.70 | 123.90 | 123.90 | 2,747,739 |
| 2026-06-25 | 121.40 | 125.80 | 121.30 | 125.40 | 125.40 | 4,041,185 |
| 2026-06-24 | 119.30 | 121.70 | 117.20 | 120.90 | 120.90 | 2,243,972 |
| 2026-06-23 | 121.10 | 121.10 | 116.60 | 118.80 | 118.80 | 2,600,107 |
| 2026-06-22 | 123.50 | 123.50 | 120.70 | 122.10 | 122.10 | 4,204,151 |
| 2026-06-19 | 120.00 | 123.70 | 120.00 | 123.10 | 123.10 | 3,962,378 |
| 2026-06-18 | 124.80 | 124.90 | 121.20 | 123.30 | 123.30 | 2,033,164 |
| 2026-06-17 | 128.60 | 128.60 | 122.70 | 124.20 | 124.20 | 1,171,080 |
| 2026-06-16 | 125.60 | 126.90 | 123.90 | 125.00 | 125.00 | 3,871,646 |
| 2026-06-15 | 122.50 | 127.90 | 122.23 | 124.80 | 124.80 | 6,273,299 |
| 2026-06-12 | 115.80 | 120.70 | 114.90 | 119.30 | 119.30 | 11,564,462 |
| 2026-06-11 | 117.50 | 117.50 | 111.50 | 113.00 | 113.00 | 3,092,428 |
| 2026-06-10 | 113.70 | 117.40 | 113.70 | 115.40 | 115.40 | 1,890,036 |
| 2026-06-09 | 115.00 | 117.50 | 114.10 | 114.10 | 114.10 | 5,055,516 |
| 2026-06-08 | 114.50 | 116.90 | 111.30 | 115.40 | 115.40 | 2,125,036 |
| 2026-06-05 | 117.40 | 119.90 | 114.70 | 115.30 | 115.30 | 1,676,694 |
| 2026-06-04 | 117.80 | 118.80 | 115.90 | 117.80 | 117.80 | 1,037,733 |
| 2026-06-03 | 122.60 | 122.70 | 116.90 | 116.90 | 116.90 | 1,828,660 |
| 2026-06-02 | 119.70 | 122.60 | 119.10 | 119.30 | 119.30 | 1,126,470 |
| 2026-06-01 | 124.00 | 125.40 | 119.40 | 119.90 | 119.90 | 3,523,184 |
| 2026-05-29 | 123.50 | 125.90 | 122.10 | 124.70 | 124.70 | 5,222,267 |
| 2026-05-28 | 120.00 | 123.10 | 119.80 | 123.10 | 123.10 | 3,915,660 |
| 2026-05-27 | 116.00 | 121.60 | 116.00 | 121.60 | 121.60 | 6,188,499 |
| 2026-05-26 | 115.00 | 117.80 | 113.90 | 117.50 | 117.50 | 4,109,607 |
| 2026-05-22 | 111.80 | 114.20 | 111.80 | 113.20 | 113.20 | 2,210,032 |
| 2026-05-21 | 113.20 | 113.20 | 110.28 | 112.00 | 112.00 | 3,221,463 |
| 2026-05-20 | 110.10 | 114.90 | 109.90 | 111.40 | 111.40 | 2,768,696 |
| 2026-05-19 | 113.50 | 114.00 | 111.00 | 111.40 | 111.40 | 6,406,247 |
| 2026-05-18 | 112.00 | 114.20 | 109.90 | 112.50 | 112.50 | 6,186,207 |
| 2026-05-15 | 116.40 | 116.40 | 112.20 | 114.10 | 114.10 | 2,769,557 |
| 2026-05-14 | 120.00 | 120.00 | 116.30 | 118.10 | 118.10 | 2,044,617 |
| 2026-05-13 | 115.70 | 117.70 | 113.84 | 115.80 | 115.80 | 3,619,914 |
| 2026-05-12 | 116.00 | 118.50 | 114.00 | 114.10 | 114.10 | 2,653,854 |
| 2026-05-11 | 123.00 | 123.00 | 118.10 | 118.40 | 118.40 | 4,627,259 |
| 2026-05-08 | 119.00 | 121.60 | 118.60 | 120.00 | 120.00 | 4,131,024 |
| 2026-05-07 | 119.20 | 122.20 | 119.20 | 120.60 | 120.60 | 6,144,692 |
| 2026-05-06 | 115.10 | 121.70 | 115.10 | 118.80 | 118.80 | 18,671,475 |
| 2026-05-05 | 121.80 | 121.80 | 113.36 | 114.00 | 114.00 | 6,723,454 |
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.