SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
+0.60 (0.54%)
May 21, 2026, 5:00 PM GMT
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 111.40 | 113.20 | 110.28 | 111.80 | - | 0.36% | 1,912,691 |
| 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 |
| Mar 30, 2026 | 115.20 | 118.20 | 114.80 | 116.60 | 116.60 | 0.17% | 3,050,034 |
| Mar 27, 2026 | 120.00 | 122.60 | 116.00 | 116.40 | 116.40 | -3.32% | 10,496,900 |
| Mar 26, 2026 | 122.00 | 123.40 | 119.40 | 120.40 | 120.40 | -1.31% | 8,260,780 |
| Mar 25, 2026 | 120.00 | 123.00 | 117.06 | 122.00 | 122.00 | 5.35% | 9,453,482 |
| Mar 24, 2026 | 113.00 | 116.60 | 112.40 | 115.80 | 115.80 | 2.48% | 6,815,111 |
| Mar 23, 2026 | 107.00 | 115.40 | 105.20 | 113.00 | 113.00 | 3.10% | 6,242,170 |
| Mar 20, 2026 | 110.80 | 111.80 | 108.80 | 109.60 | 109.60 | 1.48% | 7,074,091 |
| Mar 19, 2026 | 112.60 | 112.80 | 107.60 | 108.00 | 108.00 | -4.42% | 9,228,150 |
| Mar 18, 2026 | 117.20 | 119.40 | 111.60 | 113.00 | 113.00 | -3.42% | 6,692,689 |
| Mar 17, 2026 | 117.00 | 117.60 | 113.80 | 117.00 | 117.00 | 1.56% | 20,985,420 |
| Mar 16, 2026 | 128.20 | 128.60 | 114.23 | 115.20 | 115.20 | -6.19% | 11,475,580 |
| Mar 13, 2026 | 128.40 | 128.40 | 122.80 | 122.80 | 122.80 | -3.31% | 4,383,369 |
| Mar 12, 2026 | 128.00 | 128.40 | 125.20 | 127.00 | 127.00 | -1.55% | 3,296,973 |
| Mar 11, 2026 | 126.40 | 129.80 | 126.00 | 129.00 | 129.00 | 1.74% | 7,763,071 |
| Mar 10, 2026 | 124.60 | 128.40 | 124.00 | 126.80 | 126.80 | 4.79% | 5,793,975 |