SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
+0.60 (0.50%)
Aug 22, 2025, 4:38 PM GMT+1
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 119.80 | 120.40 | 119.00 | 120.00 | 120.00 | 0.50% | 632,021 |
| Aug 21, 2025 | 120.80 | 121.60 | 118.60 | 119.40 | 119.40 | -1.00% | 940,819 |
| Aug 20, 2025 | 121.60 | 122.40 | 119.40 | 120.60 | 120.60 | -0.66% | 5,534,073 |
| Aug 19, 2025 | 122.00 | 123.00 | 121.40 | 121.40 | 121.40 | -0.65% | 844,989 |
| Aug 18, 2025 | 123.80 | 123.90 | 121.80 | 122.20 | 122.20 | -0.81% | 1,136,964 |
| Aug 15, 2025 | 122.20 | 125.00 | 122.20 | 123.20 | 123.20 | -0.65% | 2,461,532 |
| Aug 14, 2025 | 125.00 | 126.20 | 122.80 | 124.00 | 124.00 | -0.32% | 5,261,281 |
| Aug 13, 2025 | 124.60 | 125.60 | 123.20 | 124.40 | 124.40 | 0.65% | 3,177,594 |
| Aug 12, 2025 | 123.80 | 124.40 | 121.60 | 123.60 | 123.60 | 0.32% | 1,843,394 |
| Aug 11, 2025 | 123.80 | 124.20 | 122.40 | 123.20 | 123.20 | 0.82% | 15,287,037 |
| Aug 8, 2025 | 119.60 | 122.80 | 118.20 | 122.20 | 122.20 | 2.35% | 2,466,572 |
| Aug 7, 2025 | 114.40 | 119.40 | 114.00 | 119.40 | 119.40 | 4.37% | 7,044,446 |
| Aug 6, 2025 | 117.00 | 117.00 | 114.00 | 114.40 | 114.40 | 0.35% | 985,000 |
| Aug 5, 2025 | 113.80 | 117.60 | 113.60 | 114.00 | 114.00 | -2.56% | 1,424,560 |
| Aug 4, 2025 | 115.80 | 117.15 | 115.20 | 117.00 | 117.00 | 1.39% | 933,502 |
| Aug 1, 2025 | 119.00 | 119.00 | 113.80 | 115.40 | 115.40 | - | 2,216,591 |
| Jul 31, 2025 | 118.00 | 118.00 | 115.00 | 115.40 | 115.40 | 0.17% | 2,212,230 |
| Jul 30, 2025 | 118.00 | 118.00 | 114.00 | 115.20 | 115.20 | -1.03% | 3,791,510 |
| Jul 29, 2025 | 115.20 | 116.80 | 114.40 | 116.40 | 116.40 | 1.22% | 1,412,061 |
| Jul 28, 2025 | 116.00 | 117.80 | 113.80 | 115.00 | 115.00 | -1.37% | 6,957,104 |
| Jul 25, 2025 | 115.20 | 118.40 | 114.80 | 116.60 | 116.60 | 1.39% | 14,651,459 |
| Jul 24, 2025 | 113.00 | 115.60 | 110.40 | 115.00 | 115.00 | 1.95% | 4,793,851 |
| Jul 23, 2025 | 111.00 | 114.00 | 110.80 | 112.80 | 112.80 | -0.18% | 2,902,557 |
| Jul 22, 2025 | 116.00 | 116.00 | 111.73 | 113.00 | 113.00 | -2.42% | 1,796,420 |
| Jul 21, 2025 | 115.20 | 116.80 | 114.79 | 115.80 | 115.80 | -0.17% | 1,328,383 |
| Jul 18, 2025 | 116.00 | 116.40 | 115.59 | 116.00 | 116.00 | 0.17% | 3,723,903 |
| Jul 17, 2025 | 116.00 | 116.00 | 113.53 | 115.80 | 115.80 | 2.30% | 1,173,853 |
| Jul 16, 2025 | 112.00 | 115.21 | 112.00 | 113.20 | 113.20 | 0.89% | 18,029,489 |
| Jul 15, 2025 | 115.00 | 115.00 | 112.20 | 112.20 | 112.20 | -0.88% | 1,459,258 |
| Jul 14, 2025 | 112.00 | 114.20 | 112.00 | 113.20 | 113.20 | -0.70% | 3,871,019 |
| Jul 11, 2025 | 113.80 | 115.80 | 113.80 | 114.00 | 114.00 | - | 1,418,123 |
| Jul 10, 2025 | 113.40 | 117.60 | 113.20 | 114.00 | 114.00 | 0.53% | 5,393,848 |
| Jul 9, 2025 | 111.00 | 114.20 | 109.20 | 113.40 | 113.40 | 2.90% | 10,632,581 |
| Jul 8, 2025 | 103.80 | 110.60 | 103.80 | 110.20 | 110.20 | 4.55% | 3,997,155 |
| Jul 7, 2025 | 105.20 | 106.00 | 104.91 | 105.40 | 105.40 | -0.19% | 892,887 |
| Jul 4, 2025 | 105.60 | 108.00 | 105.20 | 105.60 | 105.60 | -1.68% | 1,309,311 |
| Jul 3, 2025 | 109.00 | 109.00 | 106.20 | 107.40 | 107.40 | 1.13% | 2,745,542 |
| Jul 2, 2025 | 109.00 | 110.16 | 106.20 | 106.20 | 106.20 | -1.85% | 7,113,698 |
| Jul 1, 2025 | 108.20 | 108.20 | 106.60 | 108.20 | 108.20 | 0.56% | 2,977,052 |
| Jun 30, 2025 | 106.00 | 108.80 | 106.00 | 107.60 | 107.60 | -0.37% | 1,455,088 |
| Jun 27, 2025 | 107.00 | 108.20 | 107.00 | 108.00 | 108.00 | 0.75% | 2,463,374 |
| Jun 26, 2025 | 106.40 | 107.80 | 105.00 | 107.20 | 107.20 | 1.90% | 1,267,562 |
| Jun 25, 2025 | 104.00 | 106.08 | 104.00 | 105.20 | 105.20 | -0.19% | 784,013 |
| Jun 24, 2025 | 105.80 | 107.20 | 104.95 | 105.40 | 105.40 | 0.96% | 1,173,738 |
| Jun 23, 2025 | 104.60 | 104.80 | 102.60 | 104.40 | 104.40 | -0.57% | 1,014,145 |
| Jun 20, 2025 | 103.00 | 105.20 | 103.00 | 105.00 | 105.00 | 0.96% | 1,665,552 |
| Jun 19, 2025 | 104.40 | 105.20 | 103.00 | 104.00 | 104.00 | -0.95% | 1,936,423 |
| Jun 18, 2025 | 106.00 | 107.00 | 103.80 | 105.00 | 105.00 | -1.50% | 818,415 |
| Jun 17, 2025 | 106.40 | 107.60 | 105.80 | 106.60 | 106.60 | -0.93% | 3,613,224 |
| Jun 16, 2025 | 105.80 | 107.60 | 105.80 | 107.60 | 107.60 | 1.89% | 1,557,545 |