SIG plc (LON:SHI)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
+0.35 (3.63%)
At close: Jan 22, 2026
SIG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | -2.03% | 2,740,056 |
| 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 |
| Jan 14, 2026 | 9.91 | 10.74 | 9.90 | 10.02 | 10.02 | 2.24% | 2,586,925 |
| Jan 13, 2026 | 9.90 | 10.28 | 9.51 | 9.80 | 9.80 | 1.55% | 2,104,963 |
| Jan 12, 2026 | 10.04 | 10.30 | 9.65 | 9.65 | 9.65 | -0.21% | 757,101 |
| Jan 9, 2026 | 9.98 | 9.99 | 9.60 | 9.67 | 9.67 | -2.22% | 749,266 |
| Jan 8, 2026 | 9.91 | 10.18 | 9.73 | 9.89 | 9.89 | -0.50% | 325,986 |
| Jan 7, 2026 | 10.18 | 10.42 | 9.93 | 9.94 | 9.94 | -2.55% | 551,321 |
| Jan 6, 2026 | 9.75 | 10.46 | 9.44 | 10.20 | 10.20 | 4.72% | 587,428 |
| Jan 5, 2026 | 10.36 | 10.58 | 9.60 | 9.74 | 9.74 | -5.62% | 791,162 |
| Jan 2, 2026 | 10.00 | 10.48 | 9.72 | 10.32 | 10.32 | 2.79% | 934,755 |
| Dec 31, 2025 | 10.18 | 10.42 | 9.91 | 10.04 | 10.04 | 1.41% | 131,169 |
| Dec 30, 2025 | 10.00 | 10.05 | 9.90 | 9.90 | 9.90 | -2.17% | 191,060 |
| Dec 29, 2025 | 9.90 | 10.34 | 9.90 | 10.12 | 10.12 | 2.22% | 580,113 |
| Dec 24, 2025 | 9.90 | 10.68 | 9.90 | 9.90 | 9.90 | -1.20% | 625 |
| Dec 23, 2025 | 10.06 | 10.60 | 9.88 | 10.02 | 10.02 | -1.76% | 563,959 |
| Dec 22, 2025 | 10.08 | 10.62 | 9.90 | 10.20 | 10.20 | 1.19% | 183,975 |
| Dec 19, 2025 | 10.13 | 10.38 | 10.00 | 10.08 | 10.08 | 0.20% | 2,436,137 |
| Dec 18, 2025 | 10.07 | 10.20 | 9.87 | 10.06 | 10.06 | 0.60% | 291,479 |
| Dec 17, 2025 | 9.72 | 10.14 | 9.81 | 10.00 | 10.00 | 1.94% | 2,233,287 |
| Dec 16, 2025 | 9.60 | 9.81 | 9.30 | 9.81 | 9.81 | 2.19% | 627,532 |
| Dec 15, 2025 | 9.40 | 9.60 | 9.37 | 9.60 | 9.60 | 2.35% | 8,104,473 |
| Dec 12, 2025 | 9.60 | 9.60 | 9.38 | 9.38 | 9.38 | 3.30% | 760,298 |
| Dec 11, 2025 | 9.46 | 9.60 | 9.08 | 9.08 | 9.08 | 0.78% | 1,222,558 |
| Dec 10, 2025 | 9.40 | 9.77 | 9.01 | 9.01 | 9.01 | -4.15% | 276,208 |
| Dec 9, 2025 | 9.46 | 9.55 | 9.40 | 9.40 | 9.40 | -0.53% | 731,941 |
| Dec 8, 2025 | 9.76 | 9.76 | 9.35 | 9.45 | 9.45 | 1.61% | 1,506,496 |
| Dec 5, 2025 | 9.30 | 9.44 | 9.30 | 9.30 | 9.30 | - | 263,766 |
| Dec 4, 2025 | 9.25 | 9.42 | 9.25 | 9.30 | 9.30 | -0.43% | 402,289 |
| Dec 3, 2025 | 9.04 | 9.51 | 8.90 | 9.34 | 9.34 | 0.97% | 1,027,379 |
| Dec 2, 2025 | 9.42 | 9.42 | 9.20 | 9.25 | 9.25 | 0.43% | 296,037 |
| Dec 1, 2025 | 9.23 | 9.61 | 9.20 | 9.21 | 9.21 | -0.97% | 339,154 |
| Nov 28, 2025 | 9.57 | 9.66 | 9.10 | 9.30 | 9.30 | 1.86% | 1,327,524 |
| Nov 27, 2025 | 9.00 | 9.22 | 8.90 | 9.13 | 9.13 | 2.13% | 1,462,178 |
| Nov 26, 2025 | 8.70 | 9.05 | 8.70 | 8.94 | 8.94 | 0.45% | 400,870 |
| Nov 25, 2025 | 8.99 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 484,132 |
| Nov 24, 2025 | 8.99 | 9.00 | 8.64 | 8.70 | 8.70 | -0.68% | 326,172 |
| Nov 21, 2025 | 8.99 | 9.00 | 8.60 | 8.76 | 8.76 | 1.10% | 255,278 |
| Nov 20, 2025 | 8.70 | 8.99 | 8.65 | 8.67 | 8.67 | -0.40% | 790,288 |
| Nov 19, 2025 | 8.60 | 9.00 | 8.60 | 8.70 | 8.70 | 1.05% | 215,447 |
| Nov 18, 2025 | 8.80 | 8.90 | 8.61 | 8.61 | 8.61 | -4.23% | 478,695 |
| Nov 17, 2025 | 8.80 | 9.00 | 8.45 | 8.99 | 8.99 | 3.21% | 938,296 |
| Nov 14, 2025 | 9.00 | 9.00 | 8.28 | 8.71 | 8.71 | 2.47% | 714,009 |
| Nov 13, 2025 | 8.90 | 9.00 | 8.50 | 8.50 | 8.50 | -4.17% | 285,095 |
| Nov 12, 2025 | 8.75 | 8.99 | 8.67 | 8.87 | 8.87 | 2.42% | 644,812 |
| Nov 11, 2025 | 8.70 | 9.00 | 8.66 | 8.66 | 8.66 | -0.57% | 1,422,900 |