SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 115.40
-1.60 (-1.37%)
Oct 31, 2025, 6:37 PM GMT+1
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 116.20 | 117.20 | 114.40 | 115.40 | 115.40 | -1.37% | 7,080,253 |
| 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% | 2,155,933 |
| 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% | 5,734,693 |
| Oct 21, 2025 | 115.40 | 120.00 | 114.60 | 115.60 | 115.60 | 3.40% | 11,199,508 |
| 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% | 2,094,243 |
| Oct 9, 2025 | 119.80 | 120.40 | 118.00 | 118.40 | 118.40 | 0.17% | 7,887,064 |
| 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% | 4,562,453 |
| Oct 6, 2025 | 121.60 | 121.60 | 117.57 | 119.00 | 119.00 | -0.50% | 1,580,560 |
| 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 |
| Sep 25, 2025 | 121.00 | 121.20 | 117.00 | 117.40 | 117.40 | -2.98% | 1,680,767 |
| Sep 24, 2025 | 122.00 | 122.00 | 119.80 | 121.00 | 121.00 | -0.33% | 3,926,281 |
| Sep 23, 2025 | 123.40 | 124.60 | 120.60 | 121.40 | 121.40 | -0.98% | 1,865,885 |
| Sep 22, 2025 | 123.20 | 124.40 | 122.00 | 122.60 | 122.60 | -1.45% | 1,209,278 |
| Sep 19, 2025 | 125.80 | 125.80 | 123.40 | 124.40 | 124.40 | -0.48% | 6,037,453 |
| Sep 18, 2025 | 121.20 | 125.40 | 121.20 | 125.00 | 125.00 | 1.63% | 1,945,719 |
| Sep 17, 2025 | 123.00 | 125.20 | 122.40 | 123.00 | 123.00 | -1.28% | 3,340,413 |
| Sep 16, 2025 | 123.80 | 126.80 | 122.60 | 124.60 | 124.60 | 0.16% | 3,660,326 |
| Sep 15, 2025 | 122.60 | 126.20 | 122.60 | 124.40 | 124.40 | 0.81% | 4,335,679 |
| Sep 12, 2025 | 122.60 | 125.60 | 122.00 | 123.40 | 123.40 | 0.98% | 4,358,525 |
| Sep 11, 2025 | 117.80 | 122.20 | 116.60 | 122.20 | 122.20 | 4.09% | 3,336,027 |
| Sep 10, 2025 | 118.20 | 121.00 | 117.00 | 117.40 | 117.40 | -2.17% | 10,288,151 |
| Sep 9, 2025 | 123.40 | 123.40 | 118.60 | 120.00 | 120.00 | -2.28% | 3,046,181 |
| Sep 8, 2025 | 120.80 | 125.60 | 116.83 | 122.80 | 122.80 | 5.86% | 9,761,724 |
| Sep 5, 2025 | 117.00 | 117.60 | 115.40 | 116.00 | 116.00 | - | 2,274,088 |
| Sep 4, 2025 | 115.60 | 116.20 | 114.80 | 116.00 | 116.00 | 0.69% | 1,825,886 |
| Sep 3, 2025 | 112.20 | 116.40 | 112.20 | 115.20 | 115.20 | 1.95% | 3,583,865 |
| Sep 2, 2025 | 116.00 | 116.60 | 113.00 | 113.00 | 113.00 | -2.25% | 4,596,676 |
| Sep 1, 2025 | 114.60 | 116.00 | 113.80 | 115.60 | 115.60 | 0.52% | 1,436,320 |
| Aug 29, 2025 | 115.40 | 115.60 | 113.20 | 115.00 | 115.00 | -0.17% | 1,523,990 |
| Aug 28, 2025 | 115.80 | 117.00 | 114.20 | 115.20 | 115.20 | -0.86% | 1,232,666 |
| Aug 27, 2025 | 120.80 | 120.80 | 114.80 | 116.20 | 116.20 | -3.17% | 2,409,295 |
| Aug 26, 2025 | 120.00 | 120.60 | 118.00 | 120.00 | 120.00 | - | 9,990,468 |
| Aug 22, 2025 | 119.80 | 121.00 | 119.00 | 120.00 | 120.00 | 0.50% | 1,162,601 |