SIG plc (LON:SHI)
London · Delayed Price · Currency is GBP · Price in GBX 8.49
-0.21 (-2.41%)
May 26, 2026, 4:35 PM GMT
SIG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.30 | 8.60 | 8.09 | 8.50 | - | -2.30% | 169,918 |
| 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 |
| May 14, 2026 | 8.07 | 8.43 | 7.72 | 8.31 | 8.31 | 2.34% | 556,758 |
| May 13, 2026 | 8.10 | 8.47 | 7.92 | 8.12 | 8.12 | 0.50% | 741,386 |
| May 12, 2026 | 8.30 | 8.35 | 8.04 | 8.08 | 8.08 | -2.42% | 434,399 |
| May 11, 2026 | 8.40 | 8.40 | 7.80 | 8.28 | 8.28 | 3.50% | 391,819 |
| May 8, 2026 | 7.97 | 8.00 | 7.80 | 8.00 | 8.00 | - | 933,148 |
| May 7, 2026 | 8.00 | 8.00 | 7.88 | 8.00 | 8.00 | 0.38% | 56,330 |
| May 6, 2026 | 7.88 | 8.00 | 7.80 | 7.97 | 7.97 | -0.38% | 259,257 |
| May 5, 2026 | 8.19 | 8.19 | 7.80 | 8.00 | 8.00 | 2.56% | 719,938 |
| May 1, 2026 | 7.85 | 8.27 | 7.75 | 7.80 | 7.80 | -2.50% | 949,672 |
| Apr 30, 2026 | 8.08 | 8.08 | 7.62 | 8.00 | 8.00 | 3.90% | 1,719,924 |
| Apr 29, 2026 | 8.29 | 8.50 | 7.70 | 7.70 | 7.70 | -0.90% | 90,073 |
| Apr 28, 2026 | 8.00 | 8.27 | 7.77 | 7.77 | 7.77 | -3.24% | 529,392 |
| Apr 27, 2026 | 8.20 | 8.38 | 8.01 | 8.03 | 8.03 | -2.67% | 148,867 |
| Apr 24, 2026 | 8.12 | 8.40 | 8.12 | 8.25 | 8.25 | -2.94% | 317,580 |
| Apr 23, 2026 | 9.10 | 9.10 | 8.35 | 8.50 | 8.50 | 0.71% | 770,807 |
| Apr 22, 2026 | 8.80 | 9.06 | 8.44 | 8.44 | 8.44 | -2.31% | 91,877 |
| Apr 21, 2026 | 9.07 | 9.28 | 8.54 | 8.64 | 8.64 | -2.37% | 247,781 |
| Apr 20, 2026 | 8.65 | 9.39 | 8.22 | 8.85 | 8.85 | -2.75% | 627,004 |
| Apr 17, 2026 | 8.81 | 9.30 | 8.64 | 9.10 | 9.10 | 2.25% | 1,119,818 |
| Apr 16, 2026 | 8.80 | 9.30 | 8.80 | 8.90 | 8.90 | 1.14% | 1,514,387 |
| Apr 15, 2026 | 8.55 | 9.00 | 8.55 | 8.80 | 8.80 | -2.22% | 155,006 |
| Apr 14, 2026 | 9.00 | 9.06 | 8.49 | 9.00 | 9.00 | - | 686,093 |
| Apr 13, 2026 | 8.41 | 9.30 | 8.31 | 9.00 | 9.00 | 4.65% | 367,509 |
| Apr 10, 2026 | 8.80 | 9.06 | 8.24 | 8.60 | 8.60 | - | 820,947 |
| Apr 9, 2026 | 8.60 | 9.18 | 8.50 | 8.60 | 8.60 | 1.18% | 542,978 |
| Apr 8, 2026 | 8.90 | 9.04 | 8.50 | 8.50 | 8.50 | -0.35% | 243,718 |
| Apr 7, 2026 | 8.50 | 8.86 | 8.14 | 8.53 | 8.53 | 0.95% | 143,101 |
| Apr 2, 2026 | 8.35 | 8.59 | 8.18 | 8.45 | 8.45 | -0.59% | 832,632 |
| Apr 1, 2026 | 8.08 | 9.02 | 8.08 | 8.50 | 8.50 | - | 752,842 |
| Mar 31, 2026 | 8.89 | 8.89 | 8.07 | 8.50 | 8.50 | 0.35% | 641,944 |
| Mar 30, 2026 | 8.40 | 9.10 | 7.86 | 8.47 | 8.47 | -2.42% | 1,582,508 |
| Mar 27, 2026 | 8.76 | 9.46 | 8.50 | 8.68 | 8.68 | -6.67% | 1,088,117 |
| Mar 26, 2026 | 8.93 | 9.39 | 8.69 | 9.30 | 9.30 | 1.97% | 1,037,055 |
| Mar 25, 2026 | 8.90 | 9.34 | 8.63 | 9.12 | 9.12 | 1.90% | 509,959 |
| Mar 24, 2026 | 8.37 | 9.06 | 8.05 | 8.95 | 8.95 | 12.16% | 915,598 |
| Mar 23, 2026 | 8.17 | 8.74 | 7.89 | 7.98 | 7.98 | -4.32% | 866,113 |
| Mar 20, 2026 | 7.53 | 8.40 | 7.47 | 8.34 | 8.34 | 10.90% | 1,997,170 |
| Mar 19, 2026 | 7.78 | 8.30 | 7.52 | 7.52 | 7.52 | -4.20% | 1,818,366 |
| Mar 18, 2026 | 7.90 | 8.03 | 7.80 | 7.85 | 7.85 | -2.24% | 2,779,830 |
| Mar 17, 2026 | 8.30 | 8.57 | 8.01 | 8.03 | 8.03 | -1.11% | 672,097 |
| Mar 16, 2026 | 8.00 | 8.27 | 7.57 | 8.12 | 8.12 | 0.74% | 5,771,459 |
| Mar 13, 2026 | 7.87 | 8.33 | 7.50 | 8.06 | 8.06 | 1.13% | 1,753,510 |
| Mar 12, 2026 | 8.20 | 8.68 | 7.90 | 7.97 | 7.97 | -2.80% | 1,415,047 |