SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 119.30
+6.30 (5.58%)
Jun 12, 2026, 5:00 PM GMT
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 131.90 | 132.40 | 129.40 | 129.40 | 129.40 | -1.90% | 4,809,966 |
| Apr 21, 2026 | 134.00 | 134.00 | 131.00 | 131.90 | 131.90 | -0.08% | 1,982,252 |
| Apr 20, 2026 | 132.00 | 135.10 | 129.50 | 132.00 | 132.00 | -2.22% | 6,649,930 |
| Apr 17, 2026 | 130.00 | 138.00 | 127.29 | 135.00 | 135.00 | 5.22% | 9,596,732 |
| Apr 16, 2026 | 132.40 | 133.60 | 127.95 | 128.30 | 128.30 | -2.73% | 4,637,238 |
| Apr 15, 2026 | 129.50 | 132.90 | 129.50 | 131.90 | 131.90 | 1.15% | 7,353,424 |
| Apr 14, 2026 | 125.30 | 130.40 | 125.30 | 130.40 | 130.40 | 4.65% | 6,779,158 |
| Apr 13, 2026 | 130.00 | 130.00 | 123.50 | 124.60 | 124.60 | -2.88% | 3,626,400 |
| Apr 10, 2026 | 128.80 | 131.60 | 126.00 | 128.30 | 128.30 | 1.99% | 8,499,941 |
| Apr 9, 2026 | 125.00 | 128.00 | 123.90 | 125.80 | 125.80 | 0.08% | 3,217,783 |
| Apr 8, 2026 | 119.80 | 127.80 | 119.70 | 125.70 | 125.70 | 9.78% | 8,403,966 |
| Apr 7, 2026 | 117.80 | 119.00 | 113.70 | 114.50 | 114.50 | -3.29% | 3,662,165 |
| Apr 2, 2026 | 117.00 | 120.40 | 116.60 | 118.40 | 118.40 | -3.27% | 8,567,932 |
| Apr 1, 2026 | 119.80 | 123.65 | 118.40 | 122.40 | 122.40 | 4.97% | 6,611,434 |
| Mar 31, 2026 | 119.80 | 119.80 | 115.80 | 116.60 | 116.60 | - | 3,129,527 |