SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 148.40
+2.40 (1.64%)
At close: Feb 27, 2026
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 148.00 | 149.40 | 146.40 | 148.40 | 148.40 | 1.64% | 2,476,420 |
| Feb 26, 2026 | 146.20 | 147.20 | 144.60 | 146.00 | 146.00 | -0.27% | 1,204,689 |
| Feb 25, 2026 | 148.00 | 150.80 | 145.69 | 146.40 | 146.40 | -2.01% | 1,420,279 |
| Feb 24, 2026 | 148.60 | 151.40 | 148.60 | 149.40 | 149.40 | 0.27% | 2,543,096 |
| Feb 23, 2026 | 150.40 | 150.92 | 147.72 | 149.00 | 149.00 | -0.67% | 1,206,004 |
| Feb 20, 2026 | 150.00 | 153.00 | 149.60 | 150.00 | 150.00 | - | 3,248,074 |
| Feb 19, 2026 | 148.80 | 151.00 | 148.37 | 150.00 | 150.00 | -0.13% | 1,400,333 |
| Feb 18, 2026 | 150.00 | 151.60 | 147.00 | 150.20 | 150.20 | 1.21% | 2,265,730 |
| Feb 17, 2026 | 149.00 | 149.00 | 146.00 | 148.40 | 148.40 | 0.68% | 2,327,240 |
| Feb 16, 2026 | 148.20 | 148.80 | 143.74 | 147.40 | 147.40 | 1.80% | 1,819,453 |
| Feb 13, 2026 | 149.60 | 149.60 | 142.80 | 144.80 | 144.80 | 0.70% | 8,256,079 |
| Feb 12, 2026 | 147.00 | 150.23 | 143.80 | 143.80 | 143.80 | -2.97% | 9,283,396 |
| Feb 11, 2026 | 147.00 | 148.40 | 145.40 | 148.20 | 148.20 | 1.51% | 6,888,636 |
| Feb 10, 2026 | 148.80 | 148.80 | 145.40 | 146.00 | 146.00 | -1.75% | 2,988,250 |
| Feb 9, 2026 | 145.40 | 148.80 | 144.40 | 148.60 | 148.60 | 3.19% | 4,555,673 |
| Feb 6, 2026 | 144.20 | 145.20 | 141.40 | 144.00 | 144.00 | 0.70% | 3,307,983 |
| Feb 5, 2026 | 143.40 | 144.00 | 141.60 | 143.00 | 143.00 | - | 4,749,265 |
| Feb 4, 2026 | 144.20 | 146.40 | 142.80 | 143.00 | 143.00 | -0.28% | 4,211,876 |
| Feb 3, 2026 | 146.20 | 146.20 | 141.60 | 143.40 | 143.40 | -0.69% | 7,284,571 |
| Feb 2, 2026 | 142.80 | 145.00 | 142.20 | 144.40 | 144.40 | 0.98% | 2,816,744 |
| Jan 30, 2026 | 144.00 | 145.20 | 141.76 | 143.00 | 143.00 | -0.14% | 3,193,979 |
| Jan 29, 2026 | 142.00 | 145.40 | 141.60 | 143.20 | 143.20 | 1.13% | 6,001,546 |
| Jan 28, 2026 | 140.80 | 141.80 | 137.40 | 141.60 | 141.60 | 1.58% | 6,893,137 |
| Jan 27, 2026 | 140.00 | 140.60 | 138.74 | 139.40 | 139.40 | -0.14% | 4,207,704 |
| Jan 26, 2026 | 140.00 | 140.00 | 138.60 | 139.60 | 139.60 | - | 1,886,549 |
| Jan 23, 2026 | 139.00 | 140.20 | 138.60 | 139.60 | 139.60 | 0.43% | 4,601,930 |
| Jan 22, 2026 | 140.00 | 141.00 | 137.40 | 139.00 | 139.00 | -0.57% | 17,795,120 |
| Jan 21, 2026 | 136.20 | 139.80 | 136.10 | 139.80 | 139.80 | 0.72% | 3,094,183 |
| Jan 20, 2026 | 134.00 | 139.80 | 134.00 | 138.80 | 138.80 | 0.58% | 3,479,347 |
| Jan 19, 2026 | 134.00 | 138.00 | 130.60 | 138.00 | 138.00 | 6.98% | 14,223,190 |
| Jan 16, 2026 | 130.80 | 130.80 | 129.00 | 129.00 | 129.00 | -1.23% | 2,705,907 |
| Jan 15, 2026 | 129.60 | 130.80 | 128.60 | 130.60 | 130.60 | 1.08% | 10,495,830 |
| Jan 14, 2026 | 131.60 | 132.20 | 128.40 | 129.20 | 129.20 | -1.52% | 2,850,622 |
| Jan 13, 2026 | 136.00 | 136.80 | 130.80 | 131.20 | 131.20 | -3.24% | 1,845,514 |
| Jan 12, 2026 | 133.80 | 136.00 | 131.60 | 135.60 | 135.60 | 1.19% | 7,378,567 |
| Jan 9, 2026 | 134.00 | 135.00 | 131.60 | 134.00 | 134.00 | -0.59% | 5,098,209 |
| Jan 8, 2026 | 131.80 | 135.00 | 130.20 | 134.80 | 134.80 | 2.12% | 6,263,528 |
| Jan 7, 2026 | 129.20 | 132.60 | 129.00 | 132.00 | 132.00 | 1.54% | 7,899,115 |
| Jan 6, 2026 | 128.40 | 130.00 | 127.60 | 130.00 | 130.00 | 0.46% | 7,469,839 |
| Jan 5, 2026 | 129.20 | 130.00 | 127.20 | 129.40 | 129.40 | 1.57% | 2,215,036 |
| Jan 2, 2026 | 128.00 | 128.00 | 126.20 | 127.40 | 127.40 | -0.16% | 5,387,539 |
| Dec 31, 2025 | 126.00 | 128.00 | 126.00 | 127.60 | 127.60 | -0.78% | 139,254 |
| Dec 30, 2025 | 129.40 | 129.40 | 127.60 | 128.60 | 128.60 | 0.31% | 687,480 |
| Dec 29, 2025 | 126.20 | 129.00 | 126.20 | 128.20 | 128.20 | 0.47% | 728,213 |
| Dec 24, 2025 | 127.80 | 128.40 | 126.80 | 127.60 | 127.60 | -0.93% | 630,722 |
| Dec 23, 2025 | 128.40 | 129.40 | 127.92 | 128.80 | 128.80 | 0.31% | 1,279,213 |
| Dec 22, 2025 | 124.80 | 129.00 | 123.80 | 128.40 | 128.40 | 2.72% | 5,255,412 |
| Dec 19, 2025 | 123.80 | 125.20 | 122.60 | 125.00 | 125.00 | 1.30% | 4,606,010 |
| Dec 18, 2025 | 121.40 | 123.80 | 120.40 | 123.40 | 123.40 | 1.48% | 3,553,026 |
| Dec 17, 2025 | 124.60 | 125.00 | 121.60 | 121.60 | 121.60 | -2.41% | 1,377,799 |