SIG plc (LON:SHI)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
+0.20 (2.04%)
Sep 4, 2026, 4:35 PM GMT
SIG plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.30 | 10.00 | 9.30 | 10.00 | 10.00 | 2.04% | 333,790 |
| Sep 3, 2026 | 9.90 | 10.16 | 9.00 | 9.80 | 9.80 | 6.06% | 834,562 |
| Sep 2, 2026 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | -1.39% | 1,105,660 |
| Sep 1, 2026 | 9.20 | 10.00 | 9.00 | 9.37 | 9.37 | -0.64% | 1,621,706 |
| Aug 28, 2026 | 8.69 | 9.50 | 8.69 | 9.43 | 9.43 | 1.40% | 1,618,839 |
| Aug 27, 2026 | 8.52 | 9.30 | 9.04 | 9.30 | 9.30 | 2.65% | 381,942 |
| Aug 26, 2026 | 8.81 | 9.06 | 8.47 | 9.06 | 9.06 | 4.14% | 606,811 |
| Aug 25, 2026 | 8.70 | 8.70 | 8.10 | 8.70 | 8.70 | 0.69% | 2,351,833 |
| Aug 24, 2026 | 8.70 | 9.00 | 8.29 | 8.64 | 8.64 | -1.82% | 263,638 |
| Aug 21, 2026 | 8.30 | 9.00 | 8.30 | 8.80 | 8.80 | -1.35% | 196,705 |
| Aug 20, 2026 | 8.99 | 9.00 | 8.46 | 8.92 | 8.92 | 2.06% | 363,904 |
| Aug 19, 2026 | 8.20 | 9.00 | 8.19 | 8.74 | 8.74 | 3.55% | 516,643 |
| Aug 18, 2026 | 8.50 | 8.99 | 8.44 | 8.44 | 8.44 | -3.43% | 586,745 |
| Aug 17, 2026 | 8.70 | 9.00 | 8.56 | 8.74 | 8.74 | 2.34% | 1,473,056 |
| Aug 14, 2026 | 8.50 | 8.84 | 8.50 | 8.54 | 8.54 | - | 2,149,132 |
| Aug 13, 2026 | 8.70 | 8.99 | 8.47 | 8.54 | 8.54 | - | 21,367,584 |
| Aug 12, 2026 | 8.70 | 9.00 | 8.43 | 8.54 | 8.54 | -1.16% | 263,635 |
| Aug 11, 2026 | 8.70 | 8.99 | 8.29 | 8.64 | 8.64 | -0.69% | 859,279 |
| Aug 10, 2026 | 8.48 | 9.00 | 8.20 | 8.70 | 8.70 | - | 345,905 |
| Aug 7, 2026 | 8.60 | 8.99 | 8.50 | 8.70 | 8.70 | 3.08% | 119,867 |
| Aug 6, 2026 | 8.30 | 9.00 | 8.24 | 8.44 | 8.44 | -2.31% | 485,812 |
| Aug 5, 2026 | 8.55 | 9.00 | 8.48 | 8.64 | 8.64 | 2.37% | 9,382,212 |
| Aug 4, 2026 | 8.50 | 9.00 | 8.37 | 8.44 | 8.44 | -4.09% | 1,842,671 |
| Aug 3, 2026 | 8.80 | 8.80 | 8.35 | 8.80 | 8.80 | - | 445,809 |
| Jul 31, 2026 | 8.50 | 8.80 | 8.40 | 8.80 | 8.80 | 3.53% | 775,372 |
| Jul 30, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 3.41% | 89,268 |
| Jul 29, 2026 | 8.30 | 8.50 | 8.22 | 8.22 | 8.22 | -2.26% | 200,995 |
| Jul 28, 2026 | 8.50 | 8.80 | 8.40 | 8.41 | 8.41 | -4.43% | 240,588 |
| Jul 27, 2026 | 8.00 | 8.80 | 7.88 | 8.80 | 8.80 | 3.65% | 204,321 |
| 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% | 611,609 |
| 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% | 1,187,681 |
| 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 |