SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 143.40
-1.00 (-0.69%)
At close: Feb 3, 2026
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 123.40 | 125.00 | 122.40 | 124.60 | 124.60 | 1.30% | 1,893,797 |
| Dec 15, 2025 | 120.40 | 123.20 | 120.40 | 123.00 | 123.00 | 0.49% | 3,663,971 |
| Dec 12, 2025 | 122.00 | 124.80 | 121.60 | 122.40 | 122.40 | - | 2,469,749 |
| Dec 11, 2025 | 119.40 | 123.00 | 119.20 | 122.40 | 122.40 | 2.51% | 4,780,432 |
| Dec 10, 2025 | 120.20 | 121.80 | 118.52 | 119.40 | 119.40 | -1.00% | 1,173,330 |
| Dec 9, 2025 | 122.60 | 122.60 | 120.20 | 120.60 | 120.60 | -0.33% | 1,073,205 |
| Dec 8, 2025 | 122.60 | 122.60 | 120.20 | 121.00 | 121.00 | - | 1,087,330 |
| Dec 5, 2025 | 121.20 | 122.40 | 120.00 | 121.00 | 121.00 | 1.17% | 2,271,352 |
| 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 |