SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 119.60
+0.60 (0.50%)
At close: Dec 4, 2025
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 119.80 | 121.10 | 118.88 | 119.60 | 119.60 | 0.50% | 2,710,691 |
| Dec 3, 2025 | 119.00 | 119.30 | 117.40 | 119.00 | 119.00 | 0.34% | 3,125,522 |
| Dec 2, 2025 | 117.60 | 119.60 | 117.60 | 118.60 | 118.60 | -0.34% | 2,828,554 |
| Dec 1, 2025 | 119.80 | 119.80 | 117.17 | 119.00 | 119.00 | -0.50% | 1,261,182 |
| Nov 28, 2025 | 115.20 | 120.40 | 115.20 | 119.60 | 119.60 | -0.17% | 878,310 |
| Nov 27, 2025 | 117.80 | 120.00 | 117.80 | 119.80 | 119.80 | 1.53% | 3,678,681 |
| Nov 26, 2025 | 117.20 | 119.00 | 116.80 | 118.00 | 118.00 | 0.85% | 1,364,687 |
| Nov 25, 2025 | 114.00 | 117.20 | 112.90 | 117.00 | 117.00 | 3.36% | 5,611,179 |
| Nov 24, 2025 | 110.80 | 114.20 | 110.00 | 113.20 | 113.20 | 2.91% | 5,737,419 |
| Nov 21, 2025 | 109.20 | 110.00 | 108.00 | 110.00 | 110.00 | 0.18% | 3,555,650 |
| Nov 20, 2025 | 110.20 | 111.60 | 109.20 | 109.80 | 109.80 | 0.37% | 2,159,955 |
| Nov 19, 2025 | 105.00 | 110.40 | 105.00 | 109.40 | 109.40 | 3.01% | 1,836,303 |
| Nov 18, 2025 | 107.20 | 108.07 | 105.80 | 106.20 | 106.20 | -2.39% | 1,270,275 |
| Nov 17, 2025 | 110.20 | 110.27 | 107.80 | 108.80 | 108.80 | -1.27% | 1,340,945 |
| Nov 14, 2025 | 109.80 | 110.20 | 107.60 | 110.20 | 110.20 | -1.08% | 2,031,824 |
| Nov 13, 2025 | 109.60 | 112.60 | 109.60 | 111.40 | 111.40 | -0.89% | 1,203,298 |
| Nov 12, 2025 | 112.20 | 113.20 | 111.46 | 112.40 | 112.40 | 0.54% | 1,640,576 |
| Nov 11, 2025 | 109.80 | 113.20 | 109.80 | 111.80 | 111.80 | -0.18% | 1,080,005 |
| Nov 10, 2025 | 110.40 | 113.60 | 110.40 | 112.00 | 112.00 | 2.00% | 1,117,297 |
| Nov 7, 2025 | 110.20 | 111.20 | 109.60 | 109.80 | 109.80 | -0.72% | 3,503,968 |
| Nov 6, 2025 | 110.20 | 113.05 | 110.20 | 110.60 | 110.60 | -2.12% | 2,199,075 |
| Nov 5, 2025 | 110.20 | 114.40 | 110.20 | 113.00 | 113.00 | 0.53% | 2,844,354 |
| Nov 4, 2025 | 112.60 | 113.00 | 110.73 | 112.40 | 112.40 | -0.71% | 4,456,579 |
| Nov 3, 2025 | 114.20 | 116.00 | 113.20 | 113.20 | 113.20 | -1.91% | 1,577,727 |
| Oct 31, 2025 | 116.20 | 117.20 | 114.40 | 115.40 | 115.40 | -1.37% | 7,638,510 |
| Oct 30, 2025 | 118.60 | 118.80 | 116.60 | 117.00 | 117.00 | -1.18% | 1,601,232 |
| Oct 29, 2025 | 116.20 | 119.00 | 116.20 | 118.40 | 118.40 | 1.02% | 2,439,384 |
| Oct 28, 2025 | 117.00 | 118.80 | 115.60 | 117.20 | 117.20 | -1.35% | 1,537,253 |
| Oct 27, 2025 | 119.80 | 120.60 | 118.04 | 118.80 | 118.80 | -0.83% | 2,858,676 |
| Oct 24, 2025 | 118.20 | 120.20 | 117.80 | 119.80 | 119.80 | 0.34% | 2,155,934 |
| Oct 23, 2025 | 119.00 | 120.40 | 117.60 | 119.40 | 119.40 | 0.34% | 3,307,631 |
| Oct 22, 2025 | 115.00 | 119.60 | 114.40 | 119.00 | 119.00 | 2.94% | 5,634,693 |
| Oct 21, 2025 | 115.40 | 120.00 | 114.60 | 115.60 | 115.60 | 3.40% | 11,199,500 |
| Oct 20, 2025 | 112.80 | 112.80 | 109.40 | 111.80 | 111.80 | 1.45% | 2,000,623 |
| Oct 17, 2025 | 110.00 | 112.00 | 107.40 | 110.20 | 110.20 | -0.54% | 2,786,434 |
| Oct 16, 2025 | 112.80 | 114.00 | 109.80 | 110.80 | 110.80 | -2.64% | 3,517,684 |
| Oct 15, 2025 | 115.40 | 116.00 | 113.80 | 113.80 | 113.80 | -1.04% | 3,429,722 |
| Oct 14, 2025 | 116.00 | 116.00 | 112.60 | 115.00 | 115.00 | -1.20% | 5,873,467 |
| Oct 13, 2025 | 116.20 | 118.47 | 115.60 | 116.40 | 116.40 | -0.34% | 2,642,074 |
| Oct 10, 2025 | 117.40 | 118.40 | 116.40 | 116.80 | 116.80 | -1.35% | 2,094,244 |
| Oct 9, 2025 | 119.80 | 120.40 | 118.00 | 118.40 | 118.40 | 0.17% | 7,687,064 |
| Oct 8, 2025 | 117.40 | 119.80 | 116.60 | 118.20 | 118.20 | 1.55% | 2,357,144 |
| Oct 7, 2025 | 118.80 | 119.60 | 116.00 | 116.40 | 116.40 | -2.18% | 4,562,454 |
| Oct 6, 2025 | 121.60 | 121.60 | 117.57 | 119.00 | 119.00 | -0.50% | 1,580,558 |
| Oct 3, 2025 | 118.20 | 121.00 | 118.20 | 119.60 | 119.60 | 0.50% | 2,508,563 |
| Oct 2, 2025 | 123.00 | 124.00 | 118.00 | 119.00 | 119.00 | -3.41% | 1,779,085 |
| Oct 1, 2025 | 119.40 | 123.80 | 119.20 | 123.20 | 123.20 | 2.16% | 2,519,994 |
| Sep 30, 2025 | 116.80 | 120.60 | 116.20 | 120.60 | 120.60 | 2.55% | 2,642,084 |
| Sep 29, 2025 | 118.40 | 119.00 | 116.80 | 117.60 | 117.60 | - | 2,086,688 |
| Sep 26, 2025 | 117.40 | 119.40 | 117.00 | 117.60 | 117.60 | 0.17% | 1,134,977 |