SIG plc (LON:SHI)
London · Delayed Price · Currency is GBP · Price in GBX 8.49
+0.25 (3.03%)
Jul 24, 2026, 4:35 PM GMT
SIG plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.10 | 8.49 | 8.10 | 8.49 | 8.49 | 3.03% | 249,401 |
| Jul 23, 2026 | 8.24 | 8.24 | 8.00 | 8.24 | 8.24 | -0.12% | 30,591 |
| Jul 22, 2026 | 8.25 | 8.25 | 8.07 | 8.25 | 8.25 | - | 160,123 |
| Jul 21, 2026 | 7.99 | 8.25 | 7.99 | 8.25 | 8.25 | 3.13% | 44,337 |
| Jul 20, 2026 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | -3.03% | 259,837 |
| Jul 17, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | - | 233,251 |
| Jul 16, 2026 | 6.72 | 8.25 | 6.72 | 8.25 | 8.25 | 0.36% | 2,745,687 |
| Jul 15, 2026 | 8.22 | 8.52 | 8.00 | 8.22 | 8.22 | -2.14% | 602,161 |
| Jul 14, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 2.44% | 252,409 |
| Jul 13, 2026 | 8.00 | 9.00 | 7.95 | 8.20 | 8.20 | 3.54% | 312,081 |
| Jul 10, 2026 | 8.46 | 8.50 | 7.92 | 7.92 | 7.92 | -0.88% | 71,328 |
| Jul 9, 2026 | 8.00 | 8.50 | 7.80 | 7.99 | 7.99 | -4.88% | 219,909 |
| Jul 8, 2026 | 8.03 | 8.50 | 7.70 | 8.40 | 8.40 | -0.59% | 241,925 |
| Jul 7, 2026 | 8.45 | 8.45 | 7.97 | 8.45 | 8.45 | 5.36% | 181,151 |
| Jul 6, 2026 | 7.98 | 8.50 | 7.70 | 8.02 | 8.02 | -0.74% | 182,160 |
| Jul 3, 2026 | 8.58 | 8.58 | 7.80 | 8.08 | 8.08 | -7.66% | 986,558 |
| Jul 2, 2026 | 8.75 | 8.75 | 8.00 | 8.75 | 8.75 | - | 156,336 |
| Jul 1, 2026 | 8.10 | 8.75 | 7.47 | 8.75 | 8.75 | 10.76% | 687,681 |
| Jun 30, 2026 | 7.90 | 8.99 | 7.90 | 7.90 | 7.90 | -1.86% | 167,896 |
| Jun 29, 2026 | 8.79 | 8.97 | 8.05 | 8.05 | 8.05 | -3.94% | 136,397 |
| Jun 26, 2026 | 7.90 | 8.38 | 7.90 | 8.38 | 8.38 | 5.28% | 225,584 |
| Jun 25, 2026 | 7.95 | 8.15 | 7.95 | 7.96 | 7.96 | 0.51% | 196,420 |
| Jun 24, 2026 | 8.00 | 8.57 | 7.92 | 7.92 | 7.92 | -2.94% | 98,816 |
| Jun 23, 2026 | 8.00 | 8.40 | 7.57 | 8.16 | 8.16 | 2.64% | 700,505 |
| Jun 22, 2026 | 8.15 | 8.20 | 7.95 | 7.95 | 7.95 | 0.76% | 152,855 |
| Jun 19, 2026 | 8.11 | 8.71 | 7.89 | 7.89 | 7.89 | -3.78% | 1,056,031 |
| Jun 18, 2026 | 8.00 | 8.20 | 7.87 | 8.20 | 8.20 | - | 184,757 |
| Jun 17, 2026 | 8.20 | 8.20 | 7.91 | 8.20 | 8.20 | 0.12% | 1,216,367 |
| Jun 16, 2026 | 8.05 | 8.22 | 7.90 | 8.19 | 8.19 | -2.73% | 612,586 |
| Jun 15, 2026 | 8.61 | 8.61 | 8.18 | 8.42 | 8.42 | 2.68% | 636,810 |
| Jun 12, 2026 | 7.68 | 8.41 | 7.68 | 8.20 | 8.20 | 1.49% | 583,720 |
| Jun 11, 2026 | 7.99 | 8.51 | 7.99 | 8.08 | 8.08 | -1.34% | 462,697 |
| Jun 10, 2026 | 7.94 | 8.30 | 7.94 | 8.19 | 8.19 | -1.92% | 593,225 |
| Jun 9, 2026 | 7.58 | 8.35 | 7.57 | 8.35 | 8.35 | 4.24% | 1,472,309 |
| Jun 8, 2026 | 8.55 | 8.55 | 7.74 | 8.01 | 8.01 | -1.72% | 753,404 |
| Jun 5, 2026 | 7.93 | 8.54 | 7.93 | 8.15 | 8.15 | -1.69% | 177,569 |
| Jun 4, 2026 | 8.20 | 8.36 | 8.10 | 8.29 | 8.29 | -0.12% | 269,998 |
| Jun 3, 2026 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | - | 579,147 |
| Jun 2, 2026 | 8.15 | 8.30 | 8.06 | 8.30 | 8.30 | 2.34% | 185,052 |
| Jun 1, 2026 | 8.28 | 8.68 | 8.11 | 8.11 | 8.11 | -2.87% | 124,016 |
| May 29, 2026 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 1.83% | 711,594 |
| May 28, 2026 | 8.49 | 8.57 | 7.90 | 8.20 | 8.20 | -5.20% | 317,126 |
| May 27, 2026 | 8.47 | 8.79 | 7.83 | 8.65 | 8.65 | 1.88% | 863,199 |
| May 26, 2026 | 8.12 | 8.60 | 8.09 | 8.49 | 8.49 | -2.41% | 240,494 |
| May 22, 2026 | 8.27 | 9.00 | 8.00 | 8.70 | 8.70 | - | 2,399,379 |
| May 21, 2026 | 8.44 | 8.70 | 7.57 | 8.70 | 8.70 | 2.96% | 816,412 |
| May 20, 2026 | 7.89 | 8.79 | 7.89 | 8.45 | 8.45 | 1.93% | 866,862 |
| May 19, 2026 | 8.05 | 8.29 | 7.60 | 8.29 | 8.29 | 6.15% | 460,245 |
| May 18, 2026 | 8.00 | 8.30 | 7.60 | 7.81 | 7.81 | -5.68% | 680,184 |
| May 15, 2026 | 8.72 | 8.76 | 8.00 | 8.28 | 8.28 | -0.36% | 1,126,925 |