SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 109.60
+1.60 (1.48%)
Mar 20, 2026, 3:13 PM GMT
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 9,228,150 |
| Mar 18, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 6,692,689 |
| Mar 17, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 1.56% | 20,985,420 |
| Mar 16, 2026 | 1.28 | 1.29 | 1.14 | 1.15 | 1.15 | -6.19% | 11,475,580 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.31% | 4,383,369 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.55% | 3,296,973 |
| Mar 11, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 1.74% | 7,763,071 |
| Mar 10, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 4.79% | 5,793,975 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -6.92% | 5,447,413 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | -4.27% | 3,765,825 |
| Mar 5, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.88% | 1,696,160 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 2,878,526 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.34 | 1.35 | 1.35 | -5.99% | 4,491,094 |
| Mar 2, 2026 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | -3.23% | 1,730,448 |
| Feb 27, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | 1.64% | 2,489,666 |
| Feb 26, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.27% | 1,204,689 |
| Feb 25, 2026 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 1,420,279 |
| Feb 24, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.27% | 2,543,096 |
| Feb 23, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 1,206,004 |
| Feb 20, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 3,248,074 |
| Feb 19, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -0.13% | 1,400,333 |
| Feb 18, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 1.21% | 2,265,730 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 2,327,240 |
| Feb 16, 2026 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | 1.80% | 1,819,453 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | 0.70% | 8,256,079 |
| Feb 12, 2026 | 1.47 | 1.50 | 1.44 | 1.44 | 1.44 | -2.97% | 9,283,396 |
| Feb 11, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 1.51% | 6,888,636 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.75% | 2,988,250 |
| Feb 9, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 3.19% | 4,555,670 |
| Feb 6, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 3,307,983 |
| Feb 5, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 5,049,264 |
| Feb 4, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.28% | 4,211,876 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 7,284,571 |
| Feb 2, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.98% | 2,827,652 |
| Jan 30, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.14% | 3,193,979 |
| Jan 29, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 1.13% | 6,837,201 |
| Jan 28, 2026 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | 1.58% | 6,893,137 |
| Jan 27, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.14% | 4,207,704 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 1,886,549 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.43% | 4,601,930 |
| Jan 22, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.57% | 17,795,120 |
| Jan 21, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 3,094,183 |
| Jan 20, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 0.58% | 3,479,347 |
| Jan 19, 2026 | 1.34 | 1.38 | 1.31 | 1.38 | 1.38 | 6.98% | 14,223,190 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.23% | 2,705,907 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.08% | 10,612,660 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.52% | 2,850,622 |
| Jan 13, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -3.24% | 1,995,828 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.19% | 7,384,265 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.59% | 5,098,209 |