Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 121.80 | 121.80 | 113.36 | 114.00 | 114.00 | 6,723,454 |
| 2026-05-01 | 121.80 | 123.30 | 121.61 | 122.50 | 122.50 | 1,696,887 |
| 2026-04-30 | 129.10 | 129.10 | 120.00 | 123.30 | 123.30 | 5,251,371 |
| 2026-04-29 | 125.90 | 125.90 | 123.10 | 124.50 | 124.50 | 2,685,417 |
| 2026-04-28 | 124.60 | 128.60 | 124.00 | 125.00 | 125.00 | 4,301,597 |
| 2026-04-27 | 125.50 | 126.80 | 125.00 | 126.00 | 126.00 | 1,726,777 |
| 2026-04-24 | 124.60 | 127.70 | 124.40 | 125.20 | 125.20 | 1,699,814 |
| 2026-04-23 | 128.80 | 131.30 | 125.70 | 127.00 | 127.00 | 2,591,402 |
| 2026-04-22 | 131.90 | 132.40 | 129.40 | 129.40 | 129.40 | 4,809,966 |
| 2026-04-21 | 134.00 | 134.00 | 131.00 | 131.90 | 131.90 | 1,982,251 |
| 2026-04-20 | 132.00 | 135.10 | 129.50 | 132.00 | 132.00 | 6,649,930 |
| 2026-04-17 | 130.00 | 138.00 | 127.29 | 135.00 | 135.00 | 9,596,731 |
| 2026-04-16 | 132.40 | 133.60 | 127.95 | 128.30 | 128.30 | 4,637,238 |
| 2026-04-15 | 129.50 | 132.90 | 129.50 | 131.90 | 131.90 | 7,353,424 |
| 2026-04-14 | 125.30 | 130.40 | 125.30 | 130.40 | 130.40 | 6,779,157 |
| 2026-04-13 | 130.00 | 130.00 | 123.50 | 124.60 | 124.60 | 3,626,400 |
| 2026-04-10 | 128.80 | 131.60 | 126.00 | 128.30 | 128.30 | 8,499,941 |
| 2026-04-09 | 125.00 | 128.00 | 123.90 | 125.80 | 125.80 | 3,217,782 |
| 2026-04-08 | 119.80 | 127.80 | 119.70 | 125.70 | 125.70 | 8,403,966 |
| 2026-04-07 | 117.80 | 119.00 | 113.70 | 114.50 | 114.50 | 3,662,164 |
| 2026-04-02 | 117.00 | 120.40 | 116.60 | 118.40 | 118.40 | 8,567,932 |
| 2026-04-01 | 119.80 | 123.65 | 118.40 | 122.40 | 122.40 | 6,611,434 |
| 2026-03-31 | 119.80 | 119.80 | 115.80 | 116.60 | 116.60 | 3,129,527 |
| 2026-03-30 | 115.20 | 118.20 | 114.80 | 116.60 | 116.60 | 3,050,033 |
| 2026-03-27 | 120.00 | 122.60 | 116.00 | 116.40 | 116.40 | 10,496,905 |
| 2026-03-26 | 122.00 | 123.40 | 119.40 | 120.40 | 120.40 | 8,260,780 |
| 2026-03-25 | 120.00 | 123.00 | 117.06 | 122.00 | 122.00 | 9,453,482 |
| 2026-03-24 | 113.00 | 116.60 | 112.40 | 115.80 | 115.80 | 6,815,111 |
| 2026-03-23 | 107.00 | 115.40 | 105.20 | 113.00 | 113.00 | 6,242,170 |
| 2026-03-20 | 110.80 | 111.80 | 108.80 | 109.60 | 109.60 | 7,074,090 |
| 2026-03-19 | 112.60 | 112.80 | 107.60 | 108.00 | 108.00 | 9,228,150 |
| 2026-03-18 | 117.20 | 119.40 | 111.60 | 113.00 | 113.00 | 6,692,689 |
| 2026-03-17 | 117.00 | 117.60 | 113.80 | 117.00 | 117.00 | 20,985,426 |
| 2026-03-16 | 128.20 | 128.60 | 114.23 | 115.20 | 115.20 | 11,475,580 |
| 2026-03-13 | 128.40 | 128.40 | 122.80 | 122.80 | 122.80 | 4,383,368 |
| 2026-03-12 | 128.00 | 128.40 | 125.20 | 127.00 | 127.00 | 3,296,972 |
| 2026-03-11 | 126.40 | 129.80 | 126.00 | 129.00 | 129.00 | 7,763,070 |
| 2026-03-10 | 124.60 | 128.40 | 124.00 | 126.80 | 126.80 | 5,793,975 |
| 2026-03-09 | 125.80 | 125.80 | 120.40 | 121.00 | 121.00 | 5,447,412 |
| 2026-03-06 | 140.00 | 140.00 | 127.00 | 130.00 | 130.00 | 3,765,824 |
| 2026-03-05 | 136.40 | 138.69 | 135.52 | 135.80 | 135.80 | 1,696,160 |
| 2026-03-04 | 138.00 | 138.00 | 133.60 | 137.00 | 137.00 | 2,878,526 |
| 2026-03-03 | 147.00 | 147.00 | 133.50 | 135.00 | 135.00 | 4,491,093 |
| 2026-03-02 | 143.80 | 144.48 | 142.28 | 143.60 | 143.60 | 1,730,448 |
| 2026-02-27 | 148.00 | 149.48 | 146.40 | 148.40 | 148.40 | 2,489,666 |
| 2026-02-26 | 146.20 | 147.20 | 144.60 | 146.00 | 146.00 | 1,204,688 |
| 2026-02-25 | 148.00 | 150.80 | 145.69 | 146.40 | 146.40 | 1,420,279 |
| 2026-02-24 | 148.60 | 151.40 | 148.60 | 149.40 | 149.40 | 2,543,096 |
| 2026-02-23 | 150.40 | 150.92 | 147.72 | 149.00 | 149.00 | 1,206,003 |
| 2026-02-20 | 150.00 | 153.00 | 149.60 | 150.00 | 150.00 | 3,248,073 |
| 2026-02-19 | 148.80 | 151.00 | 148.37 | 150.00 | 150.00 | 1,400,333 |
| 2026-02-18 | 150.00 | 151.60 | 147.00 | 150.20 | 150.20 | 2,265,730 |
| 2026-02-17 | 149.00 | 149.00 | 146.00 | 148.40 | 148.40 | 2,327,239 |
| 2026-02-16 | 148.20 | 148.80 | 143.74 | 147.40 | 147.40 | 1,819,452 |
| 2026-02-13 | 149.60 | 149.60 | 142.80 | 144.80 | 144.80 | 8,256,079 |
| 2026-02-12 | 147.00 | 150.23 | 143.80 | 143.80 | 143.80 | 9,283,395 |
| 2026-02-11 | 147.00 | 148.40 | 145.40 | 148.20 | 148.20 | 6,888,636 |
| 2026-02-10 | 148.80 | 148.80 | 145.40 | 146.00 | 146.00 | 2,988,249 |
| 2026-02-09 | 145.40 | 148.80 | 144.00 | 148.60 | 148.60 | 4,555,670 |
| 2026-02-06 | 144.20 | 145.20 | 141.40 | 144.00 | 144.00 | 3,307,983 |
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.