SIG plc (LON:SHI)
London · Delayed Price · Currency is GBP · Price in GBX 9.60
0.00 (-0.05%)
Mar 5, 2026, 9:41 AM GMT
SIG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 9.90 | 10.42 | 9.56 | 9.67 | 9.67 | -2.22% | 749,265 |
| 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 |