SIG plc (LON:SHI)
London · Delayed Price · Currency is GBP · Price in GBX 12.50
-0.20 (-1.57%)
Aug 6, 2025, 4:36 PM BST
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12.98 | 13.00 | 12.37 | 12.50 | 12.50 | -1.57% | 324,530 |
| Aug 5, 2025 | 14.31 | 14.31 | 12.50 | 12.70 | 12.70 | -6.48% | 4,088,489 |
| Aug 4, 2025 | 13.20 | 15.28 | 13.20 | 13.58 | 13.58 | -3.00% | 354,235 |
| Aug 1, 2025 | 15.30 | 15.30 | 13.86 | 14.00 | 14.00 | -1.41% | 225,528 |
| Jul 31, 2025 | 14.31 | 15.28 | 13.99 | 14.20 | 14.20 | - | 609,408 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.00 | 14.20 | 14.20 | -1.11% | 1,022,766 |
| Jul 29, 2025 | 15.30 | 15.30 | 14.00 | 14.36 | 14.36 | -0.28% | 324,958 |
| Jul 28, 2025 | 14.26 | 14.80 | 14.06 | 14.40 | 14.40 | 0.14% | 324,617 |
| Jul 25, 2025 | 14.40 | 14.78 | 14.02 | 14.38 | 14.38 | -0.14% | 661,577 |
| Jul 24, 2025 | 13.86 | 14.80 | 13.80 | 14.40 | 14.40 | 3.60% | 453,624 |
| Jul 23, 2025 | 14.00 | 14.90 | 13.82 | 13.90 | 13.90 | -4.14% | 1,091,724 |
| Jul 22, 2025 | 15.00 | 15.00 | 14.41 | 14.50 | 14.50 | -1.76% | 256,273 |
| Jul 21, 2025 | 14.81 | 15.84 | 14.60 | 14.76 | 14.76 | -2.89% | 152,477 |
| Jul 18, 2025 | 14.60 | 16.62 | 14.60 | 15.20 | 15.20 | 4.11% | 330,392 |
| Jul 17, 2025 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | -2.80% | 1,202,648 |
| Jul 16, 2025 | 15.61 | 16.60 | 14.00 | 15.02 | 15.02 | -1.83% | 346,249 |
| Jul 15, 2025 | 16.68 | 16.68 | 15.14 | 15.30 | 15.30 | 0.92% | 911,267 |
| Jul 14, 2025 | 16.68 | 16.68 | 15.16 | 15.16 | 15.16 | -4.05% | 694,811 |
| Jul 11, 2025 | 16.66 | 16.66 | 15.20 | 15.80 | 15.80 | 3.95% | 668,133 |
| Jul 10, 2025 | 16.00 | 16.00 | 14.88 | 15.20 | 15.20 | 1.33% | 1,606,928 |
| Jul 9, 2025 | 15.61 | 15.92 | 14.58 | 15.00 | 15.00 | -2.47% | 3,287,801 |
| Jul 8, 2025 | 14.00 | 15.50 | 13.99 | 15.38 | 15.38 | 6.07% | 29,536,229 |
| Jul 7, 2025 | 15.10 | 15.53 | 13.84 | 14.50 | 14.50 | -3.33% | 535,117 |
| Jul 4, 2025 | 15.09 | 15.40 | 14.04 | 15.00 | 15.00 | 5.63% | 120,562 |
| Jul 3, 2025 | 15.70 | 15.70 | 14.16 | 14.20 | 14.20 | -0.14% | 2,048,360 |
| Jul 2, 2025 | 16.66 | 16.66 | 14.02 | 14.22 | 14.22 | -5.20% | 306,207 |
| Jul 1, 2025 | 15.76 | 15.76 | 15.00 | 15.00 | 15.00 | -3.35% | 345,074 |
| Jun 30, 2025 | 16.00 | 16.98 | 15.00 | 15.52 | 15.52 | -0.26% | 137,049 |
| Jun 27, 2025 | 16.32 | 16.32 | 14.82 | 15.56 | 15.56 | 2.37% | 273,833 |
| Jun 26, 2025 | 14.68 | 15.20 | 14.52 | 15.20 | 15.20 | 2.29% | 446,416 |
| Jun 25, 2025 | 14.95 | 14.95 | 14.56 | 14.86 | 14.86 | -2.24% | 328,210 |
| Jun 24, 2025 | 14.92 | 15.20 | 14.79 | 15.20 | 15.20 | - | 134,051 |
| Jun 23, 2025 | 15.64 | 16.94 | 15.00 | 15.20 | 15.20 | -2.31% | 265,396 |
| Jun 20, 2025 | 15.84 | 16.80 | 14.71 | 15.56 | 15.56 | -1.52% | 572,285 |
| Jun 19, 2025 | 15.00 | 16.23 | 15.00 | 15.80 | 15.80 | 0.38% | 158,963 |
| Jun 18, 2025 | 15.00 | 15.98 | 15.00 | 15.74 | 15.74 | -1.62% | 583,074 |
| Jun 17, 2025 | 14.70 | 16.00 | 14.70 | 16.00 | 16.00 | 8.99% | 689,652 |
| Jun 16, 2025 | 13.56 | 15.42 | 13.56 | 14.68 | 14.68 | -2.78% | 337,227 |
| Jun 13, 2025 | 14.50 | 15.20 | 13.98 | 15.10 | 15.10 | 6.19% | 870,447 |
| Jun 12, 2025 | 14.00 | 15.00 | 14.00 | 14.22 | 14.22 | -5.07% | 378,808 |
| Jun 11, 2025 | 14.30 | 15.00 | 14.12 | 14.98 | 14.98 | 4.32% | 255,749 |
| Jun 10, 2025 | 14.30 | 15.00 | 14.30 | 14.36 | 14.36 | -4.27% | 823,125 |
| Jun 9, 2025 | 14.00 | 15.00 | 13.76 | 15.00 | 15.00 | 5.04% | 2,097,954 |
| Jun 6, 2025 | 14.00 | 14.90 | 14.00 | 14.28 | 14.28 | - | 173,425 |
| Jun 5, 2025 | 15.00 | 15.00 | 14.26 | 14.28 | 14.28 | -1.92% | 136,397 |
| Jun 4, 2025 | 14.00 | 14.88 | 14.00 | 14.56 | 14.56 | 3.41% | 520,843 |
| Jun 3, 2025 | 15.30 | 15.30 | 14.08 | 14.08 | 14.08 | -6.13% | 399,011 |
| Jun 2, 2025 | 14.71 | 15.30 | 14.71 | 15.00 | 15.00 | -0.66% | 244,483 |
| May 30, 2025 | 16.18 | 16.18 | 15.00 | 15.10 | 15.10 | 2.58% | 224,145 |
| May 29, 2025 | 15.20 | 15.70 | 14.72 | 14.72 | 14.72 | -4.42% | 132,277 |