Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 122.20 | 125.00 | 122.20 | 123.20 | 123.20 | 2,461,532 |
| 2025-08-14 | 125.00 | 126.20 | 122.80 | 124.00 | 124.00 | 5,261,281 |
| 2025-08-13 | 124.60 | 125.60 | 123.20 | 124.40 | 124.40 | 3,177,594 |
| 2025-08-12 | 123.80 | 124.40 | 121.60 | 123.60 | 123.60 | 1,843,392 |
| 2025-08-11 | 123.80 | 124.20 | 122.40 | 123.20 | 123.20 | 15,287,030 |
| 2025-08-08 | 119.60 | 122.80 | 118.20 | 122.20 | 122.20 | 2,466,572 |
| 2025-08-07 | 114.40 | 119.40 | 114.00 | 119.40 | 119.40 | 7,237,180 |
| 2025-08-06 | 117.00 | 117.00 | 114.00 | 114.40 | 114.40 | 985,000 |
| 2025-08-05 | 113.80 | 117.60 | 113.60 | 114.00 | 114.00 | 1,424,559 |
| 2025-08-04 | 115.80 | 117.15 | 115.20 | 117.00 | 117.00 | 933,502 |
| 2025-08-01 | 119.00 | 119.00 | 113.80 | 115.40 | 115.40 | 2,216,591 |
| 2025-07-31 | 118.00 | 118.00 | 115.00 | 115.40 | 115.40 | 2,212,230 |
| 2025-07-30 | 118.00 | 118.00 | 114.00 | 115.20 | 115.20 | 3,831,510 |
| 2025-07-29 | 115.20 | 116.80 | 114.40 | 116.40 | 116.40 | 1,412,061 |
| 2025-07-28 | 116.00 | 117.80 | 113.80 | 115.00 | 115.00 | 6,957,103 |
| 2025-07-25 | 115.20 | 118.40 | 114.80 | 116.60 | 116.60 | 14,879,325 |
| 2025-07-24 | 113.00 | 115.60 | 110.40 | 115.00 | 115.00 | 4,793,851 |
| 2025-07-23 | 111.00 | 114.00 | 110.80 | 112.80 | 112.80 | 2,902,557 |
| 2025-07-22 | 114.20 | 116.00 | 111.73 | 113.00 | 113.00 | 1,796,421 |
| 2025-07-21 | 115.20 | 116.80 | 114.79 | 115.80 | 115.80 | 1,328,383 |
| 2025-07-18 | 116.00 | 116.40 | 115.59 | 116.00 | 116.00 | 3,723,903 |
| 2025-07-17 | 116.00 | 116.00 | 113.53 | 115.80 | 115.80 | 1,173,853 |
| 2025-07-16 | 112.00 | 115.21 | 112.00 | 113.20 | 113.20 | 18,029,489 |
| 2025-07-15 | 115.00 | 115.00 | 112.20 | 112.20 | 112.20 | 1,459,258 |
| 2025-07-14 | 112.00 | 114.20 | 112.00 | 113.20 | 113.20 | 3,871,019 |
| 2025-07-11 | 113.80 | 115.80 | 113.80 | 114.00 | 114.00 | 1,418,123 |
| 2025-07-10 | 113.40 | 117.60 | 113.20 | 114.00 | 114.00 | 5,393,848 |
| 2025-07-09 | 111.00 | 114.20 | 109.20 | 113.40 | 113.40 | 10,632,581 |
| 2025-07-08 | 103.80 | 110.60 | 103.80 | 110.20 | 110.20 | 3,997,153 |
| 2025-07-07 | 105.20 | 106.00 | 104.91 | 105.40 | 105.40 | 892,887 |
| 2025-07-04 | 105.60 | 108.00 | 105.20 | 105.60 | 105.60 | 1,409,311 |
| 2025-07-03 | 109.00 | 109.00 | 106.20 | 107.40 | 107.40 | 2,745,542 |
| 2025-07-02 | 109.00 | 110.16 | 106.20 | 106.20 | 106.20 | 7,113,698 |
| 2025-07-01 | 107.20 | 108.20 | 106.60 | 108.20 | 108.20 | 2,977,051 |
| 2025-06-30 | 106.00 | 108.80 | 106.00 | 107.60 | 107.60 | 1,455,088 |
| 2025-06-27 | 107.00 | 108.20 | 107.00 | 108.00 | 108.00 | 2,463,374 |
| 2025-06-26 | 106.40 | 107.80 | 105.00 | 107.20 | 107.20 | 1,267,561 |
| 2025-06-25 | 104.00 | 106.08 | 104.00 | 105.20 | 105.20 | 784,013 |
| 2025-06-24 | 105.80 | 107.20 | 104.95 | 105.40 | 105.40 | 1,173,738 |
| 2025-06-23 | 104.60 | 104.80 | 102.60 | 104.40 | 104.40 | 1,014,145 |
| 2025-06-20 | 103.00 | 105.20 | 103.00 | 105.00 | 105.00 | 1,665,552 |
| 2025-06-19 | 104.40 | 105.20 | 103.00 | 104.00 | 104.00 | 1,936,423 |
| 2025-06-18 | 106.00 | 107.00 | 103.80 | 105.00 | 105.00 | 818,415 |
| 2025-06-17 | 106.40 | 107.60 | 105.80 | 106.60 | 106.60 | 3,613,225 |
| 2025-06-16 | 105.80 | 107.60 | 105.80 | 107.60 | 107.60 | 1,557,545 |
| 2025-06-13 | 105.60 | 107.80 | 105.20 | 105.60 | 105.60 | 1,066,037 |
| 2025-06-12 | 107.60 | 108.60 | 105.40 | 108.00 | 108.00 | 1,333,532 |
| 2025-06-11 | 108.40 | 108.60 | 107.00 | 107.60 | 107.60 | 1,175,141 |
| 2025-06-10 | 107.00 | 109.47 | 107.00 | 108.00 | 108.00 | 1,766,168 |
| 2025-06-09 | 108.80 | 109.64 | 107.16 | 109.00 | 109.00 | 2,276,088 |
| 2025-06-06 | 107.80 | 110.60 | 107.80 | 108.20 | 108.20 | 1,948,654 |
| 2025-06-05 | 110.40 | 110.80 | 108.00 | 109.80 | 109.80 | 2,537,027 |
| 2025-06-04 | 106.80 | 110.60 | 106.80 | 110.00 | 110.00 | 8,121,938 |
| 2025-06-03 | 107.00 | 107.80 | 106.00 | 107.60 | 107.60 | 2,763,051 |
| 2025-06-02 | 109.00 | 109.22 | 106.80 | 107.20 | 107.20 | 25,892,010 |
| 2025-05-30 | 109.60 | 109.60 | 107.00 | 107.60 | 107.60 | 8,319,324 |
| 2025-05-29 | 107.40 | 108.40 | 106.20 | 107.20 | 107.20 | 1,942,474 |
| 2025-05-28 | 103.80 | 107.20 | 103.14 | 106.60 | 106.60 | 5,055,613 |
| 2025-05-27 | 102.60 | 105.60 | 102.60 | 103.60 | 103.60 | 1,866,146 |
| 2025-05-23 | 107.40 | 107.40 | 101.00 | 103.60 | 103.60 | 2,539,036 |
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.