SigmaRoc plc (AIM:SRC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 127.50
-2.50 (-1.92%)
Nov 3, 2026, 4:35 PM GMT
SigmaRoc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 126.00 | 131.40 | 126.00 | 127.50 | 127.50 | -1.92% | 5,419,001 |
| Nov 2, 2026 | 123.50 | 130.70 | 123.50 | 130.00 | 130.00 | 5.43% | 3,975,809 |
| Oct 30, 2026 | 124.00 | 124.00 | 122.00 | 123.30 | 123.30 | -0.40% | 7,616,688 |
| Oct 29, 2026 | 119.70 | 124.08 | 119.30 | 123.80 | 123.80 | 3.17% | 6,710,042 |
| Oct 28, 2026 | 121.80 | 124.12 | 119.70 | 120.00 | 120.00 | -2.28% | 7,031,265 |
| Oct 27, 2026 | 120.30 | 122.80 | 119.70 | 122.80 | 122.80 | 1.66% | 4,965,980 |
| Oct 26, 2026 | 116.00 | 120.80 | 116.00 | 120.80 | 120.80 | 2.63% | 3,558,839 |
| Oct 23, 2026 | 113.40 | 117.90 | 113.40 | 117.70 | 117.70 | 2.88% | 5,939,390 |
| Oct 22, 2026 | 115.10 | 117.90 | 113.10 | 114.40 | 114.40 | -2.05% | 22,763,204 |
| Oct 21, 2026 | 123.40 | 123.90 | 115.20 | 116.80 | 116.80 | -5.81% | 17,186,063 |
| Oct 20, 2026 | 125.00 | 126.40 | 120.00 | 124.00 | 124.00 | -1.51% | 14,569,488 |
| Oct 19, 2026 | 125.00 | 128.40 | 125.00 | 125.90 | 125.90 | -1.72% | 6,122,231 |
| Oct 16, 2026 | 128.00 | 128.90 | 126.60 | 128.10 | 128.10 | 1.03% | 9,496,388 |
| Oct 15, 2026 | 128.00 | 128.00 | 124.50 | 126.80 | 126.80 | 0.32% | 3,835,811 |
| Oct 14, 2026 | 125.00 | 128.70 | 125.00 | 126.40 | 126.40 | 1.20% | 4,058,382 |
| Oct 13, 2026 | 125.00 | 127.10 | 124.20 | 124.90 | 124.90 | -0.56% | 3,358,079 |
| Oct 12, 2026 | 130.00 | 130.00 | 124.40 | 125.60 | 125.60 | 0.88% | 2,046,291 |
| Oct 9, 2026 | 124.20 | 126.20 | 122.20 | 124.50 | 124.50 | 1.97% | 2,317,837 |
| Oct 8, 2026 | 125.00 | 125.00 | 121.30 | 122.10 | 122.10 | -2.32% | 5,384,217 |
| Oct 7, 2026 | 132.50 | 132.50 | 124.40 | 125.00 | 125.00 | -4.36% | 3,972,828 |
| Oct 6, 2026 | 129.50 | 132.20 | 129.50 | 130.70 | 130.70 | 1.16% | 4,493,452 |
| Oct 5, 2026 | 129.30 | 129.90 | 125.20 | 129.20 | 129.20 | 0.47% | 1,533,544 |
| Oct 2, 2026 | 125.00 | 129.80 | 125.00 | 128.60 | 128.60 | 0.86% | 3,996,511 |
| Oct 1, 2026 | 131.00 | 131.00 | 125.50 | 127.50 | 127.50 | -1.16% | 6,996,881 |
| Sep 30, 2026 | 127.00 | 130.90 | 127.00 | 129.00 | 129.00 | 0.94% | 4,564,851 |
| Sep 29, 2026 | 127.00 | 129.10 | 126.70 | 127.80 | 127.80 | -0.54% | 1,902,279 |
| Sep 28, 2026 | 127.50 | 130.40 | 127.00 | 128.50 | 128.50 | 2.23% | 4,324,735 |
| Sep 25, 2026 | 126.30 | 127.80 | 125.10 | 125.70 | 125.70 | 0.56% | 7,712,421 |
| Sep 24, 2026 | 128.00 | 129.70 | 124.40 | 125.00 | 125.00 | -3.85% | 11,175,408 |
| Sep 23, 2026 | 129.90 | 130.90 | 128.20 | 130.00 | 130.00 | 2.20% | 7,915,467 |
| Sep 22, 2026 | 124.00 | 128.70 | 124.00 | 127.20 | 127.20 | 1.27% | 10,138,318 |
| Sep 21, 2026 | 125.40 | 128.40 | 125.20 | 125.60 | 125.60 | 0.08% | 2,971,982 |
| Sep 18, 2026 | 125.10 | 127.80 | 124.60 | 125.50 | 125.50 | 0.72% | 10,309,485 |
| Sep 17, 2026 | 124.10 | 126.80 | 123.90 | 124.60 | 124.60 | 0.89% | 6,214,305 |
| Sep 16, 2026 | 119.00 | 124.20 | 118.60 | 123.50 | 123.50 | 3.87% | 12,340,467 |
| Sep 15, 2026 | 127.00 | 127.00 | 118.50 | 118.90 | 118.90 | -3.25% | 6,474,907 |
| Sep 14, 2026 | 128.30 | 128.70 | 122.30 | 122.90 | 122.90 | -3.98% | 10,369,273 |
| Sep 11, 2026 | 127.00 | 129.60 | 124.70 | 128.00 | 128.00 | 3.23% | 7,798,255 |
| Sep 10, 2026 | 128.00 | 128.10 | 123.10 | 124.00 | 124.00 | -3.35% | 6,654,731 |
| Sep 9, 2026 | 130.00 | 133.60 | 128.00 | 128.30 | 128.30 | -2.80% | 3,666,346 |
| Sep 8, 2026 | 138.00 | 138.10 | 130.70 | 132.00 | 132.00 | -4.35% | 4,436,689 |
| Sep 7, 2026 | 137.10 | 145.50 | 133.90 | 138.00 | 138.00 | 7.56% | 10,886,838 |
| Sep 4, 2026 | 123.50 | 128.80 | 123.50 | 128.30 | 128.30 | 3.89% | 5,186,428 |
| Sep 3, 2026 | 124.30 | 124.30 | 120.50 | 123.50 | 123.50 | 2.15% | 2,641,769 |
| Sep 2, 2026 | 126.50 | 126.50 | 120.90 | 120.90 | 120.90 | -3.36% | 1,696,396 |
| Sep 1, 2026 | 125.10 | 128.00 | 124.50 | 125.10 | 125.10 | -0.71% | 2,089,433 |
| Aug 28, 2026 | 129.10 | 129.60 | 125.90 | 126.00 | 126.00 | -2.02% | 3,596,567 |
| Aug 27, 2026 | 135.00 | 135.00 | 128.30 | 128.60 | 128.60 | -2.72% | 4,906,858 |
| Aug 26, 2026 | 132.50 | 133.40 | 130.90 | 132.20 | 132.20 | 2.01% | 2,745,952 |
| Aug 25, 2026 | 129.80 | 131.90 | 129.60 | 129.60 | 129.60 | -1.22% | 4,562,716 |