SIG plc (LON:SHI)
London · Delayed Price · Currency is GBP · Price in GBX 9.30
+0.18 (1.97%)
At close: Mar 26, 2026
SIG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.90 | 9.34 | 8.63 | 9.12 | 9.12 | 1.90% | 509,959 |
| Mar 24, 2026 | 8.20 | 8.95 | 8.37 | 8.95 | 8.95 | 12.16% | 915,598 |
| Mar 23, 2026 | 8.17 | 8.74 | 7.89 | 7.98 | 7.98 | -4.32% | 866,113 |
| Mar 20, 2026 | 7.53 | 8.40 | 7.47 | 8.34 | 8.34 | 10.90% | 1,997,170 |
| Mar 19, 2026 | 7.78 | 8.30 | 7.52 | 7.52 | 7.52 | -4.20% | 1,818,366 |
| Mar 18, 2026 | 7.90 | 8.03 | 7.80 | 7.85 | 7.85 | -2.24% | 2,779,830 |
| Mar 17, 2026 | 8.30 | 8.57 | 8.01 | 8.03 | 8.03 | -1.11% | 672,097 |
| Mar 16, 2026 | 8.00 | 8.27 | 7.57 | 8.12 | 8.12 | 0.74% | 5,771,459 |
| Mar 13, 2026 | 7.87 | 8.33 | 7.50 | 8.06 | 8.06 | 1.13% | 1,753,510 |
| Mar 12, 2026 | 8.20 | 8.68 | 7.90 | 7.97 | 7.97 | -2.80% | 1,415,047 |
| Mar 11, 2026 | 8.50 | 8.98 | 8.14 | 8.20 | 8.20 | -4.21% | 839,906 |
| Mar 10, 2026 | 9.00 | 9.75 | 8.50 | 8.56 | 8.56 | -7.96% | 2,558,136 |
| Mar 9, 2026 | 9.00 | 9.73 | 8.90 | 9.30 | 9.30 | 0.22% | 559,680 |
| Mar 6, 2026 | 9.50 | 9.51 | 9.20 | 9.28 | 9.28 | -6.26% | 252,652 |
| Mar 5, 2026 | 9.12 | 9.90 | 9.12 | 9.90 | 9.90 | 3.13% | 514,551 |
| Mar 4, 2026 | 9.65 | 9.95 | 9.35 | 9.60 | 9.60 | -1.03% | 836,463 |
| Mar 3, 2026 | 9.73 | 9.98 | 9.65 | 9.70 | 9.70 | -2.32% | 278,571 |
| Mar 2, 2026 | 10.00 | 10.26 | 9.65 | 9.93 | 9.93 | -0.70% | 494,647 |
| Feb 27, 2026 | 10.00 | 10.60 | 9.60 | 10.00 | 10.00 | -1.96% | 1,346,882 |
| Feb 26, 2026 | 10.10 | 10.54 | 10.10 | 10.20 | 10.20 | 1.59% | 240,905 |
| Feb 25, 2026 | 10.60 | 10.67 | 10.02 | 10.04 | 10.04 | -5.28% | 494,715 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.08 | 10.60 | 10.60 | 4.95% | 640,179 |
| Feb 23, 2026 | 10.30 | 10.78 | 10.00 | 10.10 | 10.10 | -1.75% | 543,216 |
| Feb 20, 2026 | 10.64 | 10.64 | 9.92 | 10.28 | 10.28 | -0.19% | 724,189 |
| Feb 19, 2026 | 10.00 | 10.30 | 9.88 | 10.30 | 10.30 | 5.86% | 10,722,260 |
| Feb 18, 2026 | 9.99 | 9.99 | 9.70 | 9.73 | 9.73 | -0.71% | 5,659,411 |
| Feb 17, 2026 | 10.00 | 10.00 | 9.73 | 9.80 | 9.80 | 1.24% | 185,168 |
| Feb 16, 2026 | 10.22 | 10.22 | 9.68 | 9.68 | 9.68 | -3.20% | 916,612 |
| Feb 13, 2026 | 9.34 | 10.00 | 9.34 | 10.00 | 10.00 | 1.73% | 491,165 |
| Feb 12, 2026 | 9.48 | 9.83 | 9.11 | 9.83 | 9.83 | 8.86% | 758,789 |
| Feb 11, 2026 | 9.66 | 10.72 | 9.03 | 9.03 | 9.03 | -6.33% | 1,707,635 |
| Feb 10, 2026 | 9.99 | 10.08 | 9.54 | 9.64 | 9.64 | -1.13% | 507,611 |
| Feb 9, 2026 | 9.69 | 10.12 | 9.64 | 9.75 | 9.75 | 1.14% | 1,359,842 |
| Feb 6, 2026 | 10.00 | 10.00 | 9.50 | 9.64 | 9.64 | -3.60% | 376,869 |
| Feb 5, 2026 | 9.69 | 10.42 | 9.69 | 10.00 | 10.00 | 3.31% | 387,298 |
| Feb 4, 2026 | 9.52 | 10.00 | 9.29 | 9.68 | 9.68 | -3.39% | 1,037,732 |
| Feb 3, 2026 | 10.28 | 10.28 | 9.80 | 10.02 | 10.02 | 2.24% | 1,059,345 |
| Feb 2, 2026 | 9.85 | 10.16 | 9.36 | 9.80 | 9.80 | 1.14% | 1,531,419 |
| Jan 30, 2026 | 9.70 | 9.99 | 9.69 | 9.69 | 9.69 | 1.57% | 114,470 |
| Jan 29, 2026 | 9.51 | 9.77 | 9.11 | 9.54 | 9.54 | 0.42% | 233,091 |
| Jan 28, 2026 | 10.14 | 10.14 | 9.50 | 9.50 | 9.50 | -1.86% | 159,670 |
| Jan 27, 2026 | 9.84 | 9.93 | 9.10 | 9.68 | 9.68 | 0.83% | 15,785,870 |
| Jan 26, 2026 | 9.90 | 10.66 | 9.60 | 9.60 | 9.60 | -4.95% | 1,003,024 |
| Jan 23, 2026 | 10.48 | 10.49 | 9.92 | 10.10 | 10.10 | 1.00% | 1,150,854 |
| Jan 22, 2026 | 9.40 | 10.06 | 9.40 | 10.00 | 10.00 | 3.63% | 920,689 |
| Jan 21, 2026 | 9.65 | 9.95 | 9.30 | 9.65 | 9.65 | 3.76% | 235,690 |
| Jan 20, 2026 | 9.80 | 9.93 | 9.30 | 9.30 | 9.30 | -3.63% | 1,531,166 |
| Jan 19, 2026 | 9.70 | 10.52 | 9.65 | 9.65 | 9.65 | -2.03% | 2,790,056 |
| Jan 16, 2026 | 9.99 | 10.00 | 9.80 | 9.85 | 9.85 | -0.20% | 565,230 |
| Jan 15, 2026 | 10.22 | 10.22 | 9.87 | 9.87 | 9.87 | -1.50% | 1,231,031 |