SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 130.80
+1.80 (1.40%)
Jul 3, 2026, 5:15 PM GMT
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 130.00 | 131.80 | 129.60 | 129.60 | - | 0.47% | 1,513,337 |
| Jul 2, 2026 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 2.22% | 4,904,196 |
| Jul 1, 2026 | 127.50 | 128.30 | 121.90 | 126.20 | 126.20 | -1.33% | 6,828,501 |
| Jun 30, 2026 | 125.40 | 129.90 | 125.40 | 127.90 | 127.90 | 1.19% | 7,718,963 |
| Jun 29, 2026 | 121.00 | 126.40 | 121.00 | 126.40 | 126.40 | 2.02% | 4,378,796 |
| Jun 26, 2026 | 126.00 | 126.00 | 121.70 | 123.90 | 123.90 | -1.20% | 2,747,739 |
| Jun 25, 2026 | 121.40 | 125.80 | 121.30 | 125.40 | 125.40 | 3.72% | 4,041,185 |
| Jun 24, 2026 | 119.30 | 121.70 | 117.20 | 120.90 | 120.90 | 1.77% | 2,243,973 |
| Jun 23, 2026 | 121.10 | 121.10 | 116.60 | 118.80 | 118.80 | -2.70% | 2,600,107 |
| Jun 22, 2026 | 123.50 | 123.50 | 120.70 | 122.10 | 122.10 | -0.81% | 4,204,151 |
| Jun 19, 2026 | 120.00 | 123.70 | 120.00 | 123.10 | 123.10 | -0.16% | 3,962,378 |
| Jun 18, 2026 | 124.80 | 124.90 | 121.20 | 123.30 | 123.30 | -0.72% | 2,033,164 |
| Jun 17, 2026 | 128.60 | 128.60 | 122.70 | 124.20 | 124.20 | -0.64% | 1,171,080 |
| Jun 16, 2026 | 125.60 | 126.90 | 123.90 | 125.00 | 125.00 | 0.16% | 3,871,647 |
| Jun 15, 2026 | 122.50 | 127.80 | 122.50 | 124.80 | 124.80 | 4.61% | 6,273,299 |
| Jun 12, 2026 | 115.80 | 120.70 | 114.90 | 119.30 | 119.30 | 5.58% | 11,529,460 |
| Jun 11, 2026 | 117.50 | 117.50 | 111.50 | 113.00 | 113.00 | -2.08% | 3,092,428 |
| Jun 10, 2026 | 113.70 | 117.40 | 113.70 | 115.40 | 115.40 | 1.14% | 1,890,036 |
| Jun 9, 2026 | 115.00 | 117.50 | 114.10 | 114.10 | 114.10 | -1.13% | 5,055,516 |
| Jun 8, 2026 | 114.50 | 116.90 | 111.30 | 115.40 | 115.40 | 0.09% | 2,125,036 |
| Jun 5, 2026 | 117.40 | 119.90 | 114.70 | 115.30 | 115.30 | -2.12% | 1,676,695 |
| Jun 4, 2026 | 117.80 | 118.80 | 116.20 | 117.80 | 117.80 | 0.77% | 1,037,733 |
| Jun 3, 2026 | 122.60 | 122.70 | 116.90 | 116.90 | 116.90 | -2.01% | 1,806,008 |
| Jun 2, 2026 | 119.70 | 122.60 | 119.10 | 119.30 | 119.30 | -0.50% | 1,126,471 |
| Jun 1, 2026 | 124.00 | 125.40 | 119.40 | 119.90 | 119.90 | -3.85% | 3,523,185 |
| May 29, 2026 | 123.50 | 125.90 | 122.10 | 124.70 | 124.70 | 1.30% | 5,114,055 |
| May 28, 2026 | 120.00 | 123.10 | 119.80 | 123.10 | 123.10 | 1.23% | 3,915,661 |
| May 27, 2026 | 116.00 | 121.60 | 116.00 | 121.60 | 121.60 | 3.49% | 6,188,500 |
| May 26, 2026 | 115.00 | 117.80 | 113.90 | 117.50 | 117.50 | 3.80% | 4,109,608 |
| May 22, 2026 | 111.80 | 114.20 | 111.80 | 113.20 | 113.20 | 1.07% | 2,210,032 |
| May 21, 2026 | 113.20 | 113.20 | 110.28 | 112.00 | 112.00 | 0.54% | 3,221,464 |
| May 20, 2026 | 110.10 | 114.90 | 109.90 | 111.40 | 111.40 | - | 2,768,697 |
| May 19, 2026 | 113.50 | 114.00 | 111.00 | 111.40 | 111.40 | -0.98% | 6,406,248 |
| May 18, 2026 | 112.00 | 114.20 | 109.90 | 112.50 | 112.50 | -1.40% | 6,186,207 |
| May 15, 2026 | 116.40 | 116.40 | 112.20 | 114.10 | 114.10 | -3.39% | 2,769,558 |
| May 14, 2026 | 120.00 | 120.00 | 116.30 | 118.10 | 118.10 | 1.99% | 2,044,617 |
| May 13, 2026 | 115.70 | 117.70 | 113.84 | 115.80 | 115.80 | 1.49% | 3,619,914 |
| May 12, 2026 | 116.00 | 118.50 | 114.00 | 114.10 | 114.10 | -3.63% | 2,653,854 |
| May 11, 2026 | 123.00 | 123.00 | 118.10 | 118.40 | 118.40 | -1.33% | 4,627,260 |
| May 8, 2026 | 119.00 | 121.60 | 118.60 | 120.00 | 120.00 | -0.50% | 4,131,025 |
| May 7, 2026 | 119.20 | 122.20 | 119.20 | 120.60 | 120.60 | 1.52% | 6,144,692 |
| May 6, 2026 | 115.10 | 121.70 | 115.10 | 118.80 | 118.80 | 4.21% | 18,671,470 |
| May 5, 2026 | 121.80 | 121.80 | 113.36 | 114.00 | 114.00 | -6.94% | 6,723,455 |
| May 1, 2026 | 121.80 | 123.30 | 121.61 | 122.50 | 122.50 | -0.65% | 1,696,887 |
| Apr 30, 2026 | 129.10 | 129.10 | 120.00 | 123.30 | 123.30 | -0.96% | 5,251,372 |
| Apr 29, 2026 | 125.90 | 125.90 | 123.10 | 124.50 | 124.50 | -0.40% | 2,685,417 |
| Apr 28, 2026 | 124.60 | 128.60 | 124.00 | 125.00 | 125.00 | -0.79% | 4,301,597 |
| Apr 27, 2026 | 125.50 | 126.80 | 125.00 | 126.00 | 126.00 | 0.64% | 1,726,778 |
| Apr 24, 2026 | 124.60 | 127.70 | 124.40 | 125.20 | 125.20 | -1.42% | 1,699,815 |
| Apr 23, 2026 | 128.80 | 131.30 | 125.70 | 127.00 | 127.00 | -1.85% | 2,591,403 |