SIG plc (LON:SHI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 9.20
+0.05 (0.55%)
Nov 4, 2026, 4:35 PM GMT
SIG plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.94 | 9.40 | 8.91 | 9.20 | 9.20 | 0.55% | 185,567 |
| Nov 3, 2026 | 8.90 | 9.98 | 8.11 | 9.15 | 9.15 | 2.46% | 152,766 |
| Nov 2, 2026 | 8.99 | 9.99 | 8.91 | 8.93 | 8.93 | -0.78% | 982,480 |
| Oct 30, 2026 | 9.00 | 9.65 | 8.90 | 9.00 | 9.00 | -1.10% | 399,568 |
| Oct 29, 2026 | 9.40 | 9.59 | 8.90 | 9.10 | 9.10 | - | 480,281 |
| Oct 28, 2026 | 9.00 | 9.99 | 8.60 | 9.10 | 9.10 | 0.33% | 434,684 |
| Oct 27, 2026 | 8.90 | 9.09 | 8.90 | 9.07 | 9.07 | 2.37% | 127,661 |
| Oct 26, 2026 | 8.51 | 9.34 | 8.39 | 8.86 | 8.86 | -5.64% | 1,654,171 |
| Oct 23, 2026 | 9.06 | 9.50 | 9.00 | 9.39 | 9.39 | 3.19% | 20,263,103 |
| Oct 22, 2026 | 8.50 | 9.76 | 8.50 | 9.10 | 9.10 | 0.33% | 138,822 |
| Oct 21, 2026 | 9.10 | 9.10 | 8.72 | 9.07 | 9.07 | 1.91% | 1,629,242 |
| Oct 20, 2026 | 8.80 | 9.10 | 8.69 | 8.90 | 8.90 | -2.09% | 619,657 |
| Oct 19, 2026 | 8.72 | 9.10 | 8.69 | 9.09 | 9.09 | -0.11% | 106,380 |
| Oct 16, 2026 | 9.10 | 9.10 | 8.91 | 9.10 | 9.10 | 1.79% | 436,659 |
| Oct 15, 2026 | 9.10 | 9.10 | 8.51 | 8.94 | 8.94 | -0.67% | 1,840,695 |
| Oct 14, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.22% | 211,581 |
| Oct 13, 2026 | 9.10 | 9.10 | 8.51 | 8.98 | 8.98 | -1.26% | 637,882 |
| Oct 12, 2026 | 9.00 | 9.77 | 9.00 | 9.10 | 9.10 | -2.20% | 1,709,127 |
| Oct 9, 2026 | 9.00 | 9.49 | 8.99 | 9.30 | 9.30 | 7.14% | 750,807 |
| Oct 8, 2026 | 9.02 | 9.49 | 8.68 | 8.68 | 8.68 | -6.67% | 2,756,107 |
| Oct 7, 2026 | 8.98 | 9.49 | 8.76 | 9.30 | 9.30 | 4.14% | 601,130 |
| Oct 6, 2026 | 9.00 | 9.30 | 8.58 | 8.93 | 8.93 | -3.25% | 3,368,978 |
| Oct 5, 2026 | 9.30 | 9.50 | 9.23 | 9.23 | 9.23 | 0.33% | 1,186,253 |
| Oct 2, 2026 | 9.30 | 9.52 | 9.20 | 9.20 | 9.20 | 8.24% | 796,181 |
| Oct 1, 2026 | 10.00 | 10.00 | 8.50 | 8.50 | 8.50 | -9.77% | 603,149 |
| Sep 30, 2026 | 9.70 | 9.99 | 9.30 | 9.42 | 9.42 | -5.71% | 1,445,491 |
| Sep 29, 2026 | 9.50 | 9.99 | 9.50 | 9.99 | 9.99 | 4.06% | 84,178 |
| Sep 28, 2026 | 9.50 | 10.48 | 9.47 | 9.60 | 9.60 | -2.93% | 1,879,049 |
| Sep 25, 2026 | 9.50 | 10.38 | 9.10 | 9.89 | 9.89 | 3.13% | 190,266 |
| Sep 24, 2026 | 9.50 | 9.80 | 9.50 | 9.59 | 9.59 | -7.79% | 591,366 |
| Sep 23, 2026 | 10.50 | 10.50 | 9.50 | 10.40 | 10.40 | 7.44% | 26,804 |
| Sep 22, 2026 | 9.50 | 9.99 | 9.00 | 9.68 | 9.68 | -0.21% | 34,735 |
| Sep 21, 2026 | 9.30 | 10.48 | 9.30 | 9.70 | 9.70 | 4.98% | 554,234 |
| Sep 18, 2026 | 9.00 | 10.18 | 9.00 | 9.24 | 9.24 | -1.60% | 383,132 |
| Sep 17, 2026 | 9.40 | 10.48 | 9.39 | 9.39 | 9.39 | -0.63% | 552,428 |
| Sep 16, 2026 | 9.20 | 9.89 | 9.20 | 9.45 | 9.45 | 2.72% | 376,413 |
| Sep 15, 2026 | 9.30 | 10.04 | 9.00 | 9.20 | 9.20 | 2.34% | 1,488,725 |
| Sep 14, 2026 | 9.50 | 9.80 | 8.70 | 8.99 | 8.99 | -3.33% | 1,980,576 |
| Sep 11, 2026 | 9.77 | 10.74 | 9.30 | 9.30 | 9.30 | -4.81% | 923,509 |
| Sep 10, 2026 | 9.40 | 10.50 | 9.40 | 9.77 | 9.77 | 2.73% | 442,633 |
| Sep 9, 2026 | 8.77 | 11.00 | 8.77 | 9.51 | 9.51 | -2.96% | 1,223,135 |
| Sep 8, 2026 | 9.50 | 10.70 | 9.44 | 9.80 | 9.80 | -2.00% | 567,026 |
| Sep 7, 2026 | 10.00 | 11.00 | 9.50 | 10.00 | 10.00 | - | 990,777 |
| 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 | 9.50 | 8.93 | 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 | 9.04 | 9.30 | 8.10 | 9.30 | 9.30 | 2.65% | 381,943 |
| Aug 26, 2026 | 8.81 | 9.06 | 8.47 | 9.06 | 9.06 | 4.14% | 606,811 |