Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 106.60 | 106.80 | 103.88 | 104.60 | 104.60 | 5,911,513 |
| 2025-05-21 | 107.60 | 107.60 | 106.20 | 106.60 | 106.60 | 6,840,302 |
| 2025-05-20 | 105.00 | 107.40 | 105.00 | 106.60 | 106.60 | 14,760,170 |
| 2025-05-19 | 104.20 | 105.60 | 102.80 | 105.40 | 105.40 | 1,912,556 |
| 2025-05-16 | 103.00 | 104.60 | 102.20 | 104.20 | 104.20 | 12,930,480 |
| 2025-05-15 | 103.80 | 104.40 | 102.00 | 103.00 | 103.00 | 6,079,351 |
| 2025-05-14 | 102.20 | 104.00 | 101.40 | 103.20 | 103.20 | 10,622,180 |
| 2025-05-13 | 102.20 | 104.60 | 100.21 | 102.40 | 102.40 | 5,359,038 |
| 2025-05-12 | 99.600 | 103.40 | 99.600 | 102.20 | 102.20 | 5,266,515 |
| 2025-05-09 | 97.300 | 100.40 | 97.300 | 99.500 | 99.500 | 1,395,797 |
| 2025-05-08 | 99.400 | 101.60 | 96.800 | 97.400 | 97.400 | 6,060,782 |
| 2025-05-07 | 97.200 | 100.43 | 97.200 | 99.100 | 99.100 | 5,976,650 |
| 2025-05-06 | 98.000 | 98.500 | 95.900 | 97.800 | 97.800 | 4,239,268 |
| 2025-05-02 | 91.000 | 96.700 | 90.325 | 96.700 | 96.700 | 4,332,568 |
| 2025-05-01 | 93.900 | 94.300 | 91.300 | 93.600 | 93.600 | 6,654,447 |
| 2025-04-30 | 87.500 | 90.600 | 87.500 | 90.600 | 90.600 | 5,572,917 |
| 2025-04-29 | 91.000 | 91.000 | 88.000 | 88.700 | 88.700 | 2,004,475 |
| 2025-04-28 | 88.400 | 90.300 | 88.400 | 89.300 | 89.300 | 3,947,628 |
| 2025-04-25 | 87.400 | 88.100 | 85.900 | 88.000 | 88.000 | 790,054 |
| 2025-04-24 | 87.000 | 87.300 | 85.200 | 86.800 | 86.800 | 659,465 |
| 2025-04-23 | 86.000 | 86.900 | 84.900 | 86.200 | 86.200 | 2,033,596 |
| 2025-04-22 | 84.500 | 86.200 | 83.744 | 84.700 | 84.700 | 2,135,642 |
| 2025-04-17 | 85.500 | 86.725 | 85.000 | 85.200 | 85.200 | 1,237,913 |
| 2025-04-16 | 88.500 | 88.500 | 86.400 | 87.000 | 87.000 | 825,299 |
| 2025-04-15 | 88.000 | 88.300 | 86.875 | 87.500 | 87.500 | 15,013,320 |
| 2025-04-14 | 86.100 | 87.500 | 84.500 | 87.000 | 87.000 | 1,402,537 |
| 2025-04-11 | 86.200 | 86.800 | 82.580 | 84.900 | 84.900 | 1,302,105 |
| 2025-04-10 | 86.000 | 89.600 | 85.400 | 85.400 | 85.400 | 2,097,241 |
| 2025-04-09 | 84.000 | 84.500 | 81.345 | 82.500 | 82.500 | 2,235,089 |
| 2025-04-08 | 85.500 | 86.500 | 84.100 | 85.100 | 85.100 | 4,162,159 |
| 2025-04-07 | 83.000 | 86.800 | 79.200 | 83.800 | 83.800 | 5,228,538 |
| 2025-04-04 | 88.200 | 88.300 | 82.200 | 85.500 | 85.500 | 4,470,234 |
| 2025-04-03 | 89.600 | 90.700 | 87.300 | 88.000 | 88.000 | 2,519,841 |
| 2025-04-02 | 91.700 | 91.800 | 88.540 | 91.800 | 91.800 | 2,506,966 |
| 2025-04-01 | 92.000 | 92.000 | 90.000 | 90.400 | 90.400 | 2,491,963 |
| 2025-03-31 | 91.000 | 92.000 | 89.300 | 90.200 | 90.200 | 4,040,572 |
| 2025-03-28 | 94.000 | 94.000 | 92.100 | 92.500 | 92.500 | 2,434,138 |
| 2025-03-27 | 93.000 | 94.000 | 91.900 | 93.300 | 93.300 | 1,445,389 |
| 2025-03-26 | 94.500 | 95.400 | 93.300 | 93.700 | 93.700 | 1,953,438 |
| 2025-03-25 | 92.900 | 94.300 | 92.900 | 94.000 | 94.000 | 2,712,659 |
| 2025-03-24 | 94.000 | 94.100 | 92.000 | 93.400 | 93.400 | 1,715,826 |
| 2025-03-21 | 92.000 | 93.134 | 91.900 | 92.600 | 92.600 | 5,692,427 |
| 2025-03-20 | 93.800 | 93.900 | 91.400 | 92.900 | 92.900 | 1,876,831 |
| 2025-03-19 | 96.400 | 96.425 | 92.600 | 93.100 | 93.100 | 5,174,187 |
| 2025-03-18 | 96.000 | 97.000 | 94.600 | 95.600 | 95.600 | 9,839,299 |
| 2025-03-17 | 93.400 | 97.900 | 93.100 | 96.300 | 96.300 | 12,336,932 |
| 2025-03-14 | 88.600 | 95.000 | 88.600 | 95.000 | 95.000 | 16,278,081 |
| 2025-03-13 | 89.400 | 90.600 | 88.900 | 90.300 | 90.300 | 4,615,416 |
| 2025-03-12 | 88.600 | 90.100 | 88.600 | 89.100 | 89.100 | 8,015,986 |
| 2025-03-11 | 88.500 | 90.500 | 88.300 | 88.900 | 88.900 | 6,716,344 |
| 2025-03-10 | 90.500 | 92.100 | 87.300 | 88.200 | 88.200 | 6,266,195 |
| 2025-03-07 | 90.000 | 91.100 | 89.200 | 91.000 | 91.000 | 9,380,011 |
| 2025-03-06 | 81.300 | 91.100 | 81.300 | 90.300 | 90.300 | 23,419,793 |
| 2025-03-05 | 75.800 | 81.900 | 75.800 | 81.700 | 81.700 | 14,486,619 |
| 2025-03-04 | 79.000 | 79.430 | 75.000 | 75.200 | 75.200 | 2,409,458 |
| 2025-03-03 | 80.000 | 80.300 | 79.500 | 79.600 | 79.600 | 2,733,601 |
| 2025-02-28 | 78.000 | 79.900 | 78.000 | 79.900 | 79.900 | 4,512,041 |
| 2025-02-27 | 81.700 | 81.700 | 79.000 | 79.300 | 79.300 | 1,020,397 |
| 2025-02-26 | 81.000 | 81.200 | 79.700 | 80.700 | 80.700 | 1,820,075 |
| 2025-02-25 | 80.000 | 80.425 | 79.442 | 79.500 | 79.500 | 1,170,370 |
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.