LON:0SGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	33.48	33.48	33.48	33.48	32.13	-0.56%	227
Jan 30, 2025	33.23	33.67	33.23	33.67	32.31	3.43%	28
Jan 29, 2025	33.41	33.48	32.55	32.55	31.24	-2.00%	23
Jan 28, 2025	34.19	34.19	33.21	33.21	31.88	-1.33%	92
Jan 27, 2025	33.99	34.43	33.49	33.66	32.31	0.37%	340
Jan 24, 2025	33.28	33.54	33.28	33.54	32.19	1.73%	363
Jan 23, 2025	33.05	33.05	32.71	32.97	31.64	0.33%	650
Jan 22, 2025	33.38	33.38	32.86	32.86	31.54	-3.79%	152
Jan 21, 2025	34.17	34.35	33.80	34.16	32.78	-0.53%	103
Jan 17, 2025	34.35	34.38	34.34	34.34	32.95	2.37%	9
Jan 16, 2025	33.35	33.55	33.27	33.55	32.19	-0.94%	69
Jan 15, 2025	34.27	35.01	33.78	33.86	32.50	-1.67%	55
Jan 14, 2025	34.44	34.69	34.44	34.44	33.05	-0.28%	2
Jan 13, 2025	33.94	34.54	33.94	34.54	33.14	3.30%	408
Jan 10, 2025	34.80	35.07	33.40	33.43	32.08	-6.02%	405
Jan 8, 2025	35.68	35.68	35.58	35.58	34.14	-4.61%	715
Jan 6, 2025	36.79	37.30	36.75	37.30	35.79	2.78%	12
Jan 3, 2025	36.57	36.57	35.38	36.29	34.82	-1.71%	395
Jan 2, 2025	37.82	38.24	36.92	36.92	35.43	-2.18%	605
Dec 31, 2024	37.96	37.96	37.74	37.74	36.22	0.05%	100
Dec 30, 2024	38.00	38.00	37.30	37.72	36.20	-1.46%	166
Dec 27, 2024	39.15	39.15	38.28	38.28	36.74	-1.34%	118
Dec 26, 2024	39.02	39.02	38.80	38.80	37.24	-0.51%	1
Dec 24, 2024	39.05	39.05	38.84	39.00	37.43	-0.01%	25
Dec 23, 2024	40.28	40.28	38.91	39.00	37.43	-4.76%	776
Dec 19, 2024	40.95	41.11	40.95	40.95	39.30	-3.21%	1
Dec 17, 2024	42.25	42.31	42.25	42.31	40.60	-3.64%	-
Dec 16, 2024	43.86	43.91	43.72	43.91	42.14	-1.08%	119
Dec 13, 2024	44.76	44.76	44.39	44.39	42.60	-1.06%	10
Dec 11, 2024	44.87	44.87	44.87	44.87	43.06	1.30%	189
Dec 10, 2024	44.63	44.63	44.29	44.29	42.51	-1.86%	85
Dec 9, 2024	43.90	45.13	43.70	45.13	43.31	2.41%	258
Dec 6, 2024	45.20	45.53	44.07	44.07	42.29	0.25%	15
Dec 5, 2024	43.32	44.19	43.32	44.19	42.19	8.15%	193
Dec 4, 2024	40.93	40.93	40.86	40.86	39.01	-0.51%	43
Dec 3, 2024	41.73	41.73	41.07	41.07	39.21	-1.23%	4
Dec 2, 2024	41.11	41.63	41.11	41.58	39.70	0.39%	101
Nov 29, 2024	40.98	41.42	40.98	41.42	39.55	1.17%	574
Nov 26, 2024	40.89	41.74	40.75	40.94	39.09	-2.63%	125
Nov 25, 2024	42.13	42.49	42.04	42.04	40.14	2.72%	180
Nov 22, 2024	40.37	40.93	40.37	40.93	39.08	1.98%	2
Nov 21, 2024	40.14	40.14	40.14	40.14	38.32	1.36%	32
Nov 20, 2024	39.51	39.80	39.51	39.60	37.81	-0.55%	118
Nov 19, 2024	39.82	39.82	39.82	39.82	38.02	-0.45%	27
Nov 18, 2024	40.00	40.03	40.00	40.00	38.19	-1.03%	579
Nov 15, 2024	40.41	40.41	40.41	40.41	38.59	2.06%	1
Nov 14, 2024	39.60	39.60	39.60	39.60	37.81	-0.43%	4
Nov 13, 2024	39.77	39.77	39.77	39.77	37.97	-0.56%	-
Nov 12, 2024	40.24	40.24	40.00	40.00	38.19	-0.32%	300
Nov 11, 2024	40.52	40.52	40.09	40.12	38.31	-1.08%	428