SigmaRoc plc (AIM:SRC)
London · Delayed Price · Currency is GBP · Price in GBX 125.60
-4.40 (-3.38%)
Sep 24, 2026, 3:09 PM GMT
SigmaRoc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 128.00 | 129.30 | 124.40 | 125.30 | - | -3.62% | 2,484,380 |
| 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 | 127.50 | 125.20 | 125.60 | 125.60 | 0.08% | 2,971,983 |
| Sep 18, 2026 | 125.10 | 127.80 | 124.80 | 125.50 | 125.50 | 0.72% | 10,303,771 |
| Sep 17, 2026 | 124.10 | 126.80 | 123.90 | 124.60 | 124.60 | 0.89% | 6,214,304 |
| Sep 16, 2026 | 119.00 | 124.00 | 118.60 | 123.50 | 123.50 | 3.87% | 12,340,468 |
| Sep 15, 2026 | 127.00 | 127.00 | 118.50 | 118.90 | 118.90 | -3.25% | 6,474,906 |
| Sep 14, 2026 | 128.30 | 128.30 | 122.30 | 122.90 | 122.90 | -3.98% | 10,369,276 |
| 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 | 137.10 | 138.00 | 138.00 | 7.56% | 10,811,836 |
| 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% | 1,696,395 |
| Sep 1, 2026 | 125.10 | 128.00 | 124.50 | 125.10 | 125.10 | -0.71% | 1,989,433 |
| Aug 28, 2026 | 129.10 | 129.20 | 125.90 | 126.00 | 126.00 | -2.02% | 3,567,405 |
| 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 |
| Aug 24, 2026 | 129.00 | 132.00 | 129.00 | 131.20 | 131.20 | 0.92% | 1,566,355 |
| Aug 21, 2026 | 128.00 | 131.30 | 127.00 | 130.00 | 130.00 | 2.93% | 1,745,781 |
| Aug 20, 2026 | 125.00 | 127.20 | 124.80 | 126.30 | 126.30 | 1.04% | 1,648,312 |
| Aug 19, 2026 | 125.80 | 125.80 | 122.00 | 125.00 | 125.00 | 1.05% | 2,976,712 |
| Aug 18, 2026 | 130.00 | 130.00 | 123.60 | 123.70 | 123.70 | -3.96% | 4,320,765 |
| Aug 17, 2026 | 134.10 | 134.10 | 127.70 | 128.80 | 128.80 | -1.38% | 1,256,270 |
| Aug 14, 2026 | 131.00 | 134.40 | 130.40 | 130.60 | 130.60 | -1.28% | 1,820,938 |
| Aug 13, 2026 | 132.50 | 136.70 | 132.20 | 132.30 | 132.30 | -1.49% | 2,300,861 |
| Aug 12, 2026 | 132.10 | 136.50 | 132.10 | 134.30 | 134.30 | 1.05% | 5,326,721 |
| Aug 11, 2026 | 136.00 | 136.00 | 129.90 | 132.90 | 132.90 | 0.83% | 3,441,712 |
| Aug 10, 2026 | 131.00 | 135.50 | 131.00 | 131.80 | 131.80 | -2.37% | 2,653,762 |
| Aug 7, 2026 | 135.00 | 135.30 | 129.60 | 135.00 | 135.00 | 2.43% | 2,468,001 |
| Aug 6, 2026 | 132.00 | 133.80 | 129.80 | 131.80 | 131.80 | 1.54% | 2,899,909 |
| Aug 5, 2026 | 129.10 | 130.60 | 127.90 | 129.80 | 129.80 | 1.49% | 2,861,540 |
| Aug 4, 2026 | 126.50 | 128.80 | 125.30 | 127.90 | 127.90 | 1.27% | 1,849,167 |
| Aug 3, 2026 | 126.00 | 128.00 | 124.20 | 126.30 | 126.30 | 2.52% | 1,602,007 |
| Jul 31, 2026 | 125.00 | 126.00 | 122.20 | 123.20 | 123.20 | -0.40% | 1,538,190 |
| Jul 30, 2026 | 118.10 | 124.50 | 118.10 | 123.70 | 123.70 | 4.04% | 5,249,681 |
| Jul 29, 2026 | 126.10 | 126.10 | 118.50 | 118.90 | 118.90 | -4.80% | 8,161,067 |
| Jul 28, 2026 | 125.00 | 125.00 | 122.40 | 124.90 | 124.90 | 0.40% | 6,942,247 |
| Jul 27, 2026 | 126.70 | 127.00 | 124.00 | 124.40 | 124.40 | 0.08% | 4,243,337 |
| Jul 24, 2026 | 122.10 | 124.30 | 121.70 | 124.30 | 124.30 | 1.47% | 2,741,649 |
| Jul 23, 2026 | 125.00 | 128.10 | 121.80 | 122.50 | 122.50 | -3.92% | 3,351,533 |
| Jul 22, 2026 | 121.20 | 130.00 | 121.20 | 127.50 | 127.50 | 5.55% | 5,304,245 |
| Jul 21, 2026 | 119.80 | 121.50 | 118.50 | 120.80 | 120.80 | 0.67% | 3,879,621 |
| Jul 20, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.72% | 1,234,025 |
| Jul 17, 2026 | 122.50 | 123.60 | 121.70 | 122.10 | 122.10 | -0.73% | 1,776,989 |
| Jul 16, 2026 | 124.00 | 124.30 | 121.50 | 123.00 | 123.00 | -0.49% | 5,618,152 |