SigmaRoc plc (AIM:SRC)
London
· Delayed Price · Currency is GBP · Price in GBX 121.00
+1.40 (1.17%)
At close: Dec 5, 2025
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.20 | 122.40 | 120.00 | 121.00 | 121.00 | 1.17% | 2,271,352 |
| Dec 4, 2025 | 119.80 | 121.10 | 118.88 | 119.60 | 119.60 | 0.50% | 2,710,691 |
| Dec 3, 2025 | 119.00 | 119.30 | 117.40 | 119.00 | 119.00 | 0.34% | 3,125,522 |
| Dec 2, 2025 | 117.60 | 119.60 | 117.60 | 118.60 | 118.60 | -0.34% | 2,828,554 |
| Dec 1, 2025 | 119.80 | 119.80 | 117.17 | 119.00 | 119.00 | -0.50% | 1,261,182 |
| Nov 28, 2025 | 115.20 | 120.40 | 115.20 | 119.60 | 119.60 | -0.17% | 878,310 |
| Nov 27, 2025 | 117.80 | 120.00 | 117.80 | 119.80 | 119.80 | 1.53% | 3,678,681 |
| Nov 26, 2025 | 117.20 | 119.00 | 116.80 | 118.00 | 118.00 | 0.85% | 1,364,687 |
| Nov 25, 2025 | 114.00 | 117.20 | 112.90 | 117.00 | 117.00 | 3.36% | 5,611,179 |
| Nov 24, 2025 | 110.80 | 114.20 | 110.00 | 113.20 | 113.20 | 2.91% | 5,737,419 |
| Nov 21, 2025 | 109.20 | 110.00 | 108.00 | 110.00 | 110.00 | 0.18% | 3,555,650 |
| Nov 20, 2025 | 110.20 | 111.60 | 109.20 | 109.80 | 109.80 | 0.37% | 2,159,955 |
| Nov 19, 2025 | 105.00 | 110.40 | 105.00 | 109.40 | 109.40 | 3.01% | 1,836,303 |
| Nov 18, 2025 | 107.20 | 108.07 | 105.80 | 106.20 | 106.20 | -2.39% | 1,270,275 |
| Nov 17, 2025 | 110.20 | 110.27 | 107.80 | 108.80 | 108.80 | -1.27% | 1,340,945 |
| Nov 14, 2025 | 109.80 | 110.20 | 107.60 | 110.20 | 110.20 | -1.08% | 2,031,824 |
| Nov 13, 2025 | 109.60 | 112.60 | 109.60 | 111.40 | 111.40 | -0.89% | 1,203,298 |
| Nov 12, 2025 | 112.20 | 113.20 | 111.46 | 112.40 | 112.40 | 0.54% | 1,640,576 |
| Nov 11, 2025 | 109.80 | 113.20 | 109.80 | 111.80 | 111.80 | -0.18% | 1,080,005 |
| Nov 10, 2025 | 110.40 | 113.60 | 110.40 | 112.00 | 112.00 | 2.00% | 1,117,297 |
| Nov 7, 2025 | 110.20 | 111.20 | 109.60 | 109.80 | 109.80 | -0.72% | 3,503,968 |
| Nov 6, 2025 | 110.20 | 113.05 | 110.20 | 110.60 | 110.60 | -2.12% | 2,199,075 |
| Nov 5, 2025 | 110.20 | 114.40 | 110.20 | 113.00 | 113.00 | 0.53% | 2,844,354 |
| Nov 4, 2025 | 112.60 | 113.00 | 110.73 | 112.40 | 112.40 | -0.71% | 4,456,579 |
| Nov 3, 2025 | 114.20 | 116.00 | 113.20 | 113.20 | 113.20 | -1.91% | 1,577,727 |
| Oct 31, 2025 | 116.20 | 117.20 | 114.40 | 115.40 | 115.40 | -1.37% | 7,638,510 |
| Oct 30, 2025 | 118.60 | 118.80 | 116.60 | 117.00 | 117.00 | -1.18% | 1,601,232 |
| Oct 29, 2025 | 116.20 | 119.00 | 116.20 | 118.40 | 118.40 | 1.02% | 2,439,384 |
| Oct 28, 2025 | 117.00 | 118.80 | 115.60 | 117.20 | 117.20 | -1.35% | 1,537,253 |
| Oct 27, 2025 | 119.80 | 120.60 | 118.04 | 118.80 | 118.80 | -0.83% | 2,858,676 |
| Oct 24, 2025 | 118.20 | 120.20 | 117.80 | 119.80 | 119.80 | 0.34% | 2,155,934 |
| Oct 23, 2025 | 119.00 | 120.40 | 117.60 | 119.40 | 119.40 | 0.34% | 3,307,631 |
| Oct 22, 2025 | 115.00 | 119.60 | 114.40 | 119.00 | 119.00 | 2.94% | 5,634,693 |
| Oct 21, 2025 | 115.40 | 120.00 | 114.60 | 115.60 | 115.60 | 3.40% | 11,199,500 |
| Oct 20, 2025 | 112.80 | 112.80 | 109.40 | 111.80 | 111.80 | 1.45% | 2,000,623 |
| Oct 17, 2025 | 110.00 | 112.00 | 107.40 | 110.20 | 110.20 | -0.54% | 2,786,434 |
| Oct 16, 2025 | 112.80 | 114.00 | 109.80 | 110.80 | 110.80 | -2.64% | 3,517,684 |
| Oct 15, 2025 | 115.40 | 116.00 | 113.80 | 113.80 | 113.80 | -1.04% | 3,429,722 |
| Oct 14, 2025 | 116.00 | 116.00 | 112.60 | 115.00 | 115.00 | -1.20% | 5,873,467 |
| Oct 13, 2025 | 116.20 | 118.47 | 115.60 | 116.40 | 116.40 | -0.34% | 2,642,074 |
| Oct 10, 2025 | 117.40 | 118.40 | 116.40 | 116.80 | 116.80 | -1.35% | 2,094,244 |
| Oct 9, 2025 | 119.80 | 120.40 | 118.00 | 118.40 | 118.40 | 0.17% | 7,687,064 |
| Oct 8, 2025 | 117.40 | 119.80 | 116.60 | 118.20 | 118.20 | 1.55% | 2,357,144 |
| Oct 7, 2025 | 118.80 | 119.60 | 116.00 | 116.40 | 116.40 | -2.18% | 4,562,454 |
| Oct 6, 2025 | 121.60 | 121.60 | 117.57 | 119.00 | 119.00 | -0.50% | 1,580,558 |
| Oct 3, 2025 | 118.20 | 121.00 | 118.20 | 119.60 | 119.60 | 0.50% | 2,508,563 |
| Oct 2, 2025 | 123.00 | 124.00 | 118.00 | 119.00 | 119.00 | -3.41% | 1,779,085 |
| Oct 1, 2025 | 119.40 | 123.80 | 119.20 | 123.20 | 123.20 | 2.16% | 2,519,994 |
| Sep 30, 2025 | 116.80 | 120.60 | 116.20 | 120.60 | 120.60 | 2.55% | 2,642,084 |
| Sep 29, 2025 | 118.40 | 119.00 | 116.80 | 117.60 | 117.60 | - | 2,086,688 |
| Sep 26, 2025 | 117.40 | 119.40 | 117.00 | 117.60 | 117.60 | 0.17% | 1,134,977 |
| Sep 25, 2025 | 121.00 | 121.20 | 117.00 | 117.40 | 117.40 | -2.98% | 1,680,767 |
| Sep 24, 2025 | 122.00 | 122.00 | 119.80 | 121.00 | 121.00 | -0.33% | 3,926,281 |
| Sep 23, 2025 | 123.40 | 124.60 | 120.60 | 121.40 | 121.40 | -0.98% | 1,865,885 |
| Sep 22, 2025 | 123.20 | 124.40 | 122.00 | 122.60 | 122.60 | -1.45% | 1,209,278 |
| Sep 19, 2025 | 125.80 | 125.80 | 123.40 | 124.40 | 124.40 | -0.48% | 6,037,454 |
| Sep 18, 2025 | 121.20 | 125.40 | 121.20 | 125.00 | 125.00 | 1.63% | 1,945,718 |
| Sep 17, 2025 | 123.00 | 125.20 | 122.40 | 123.00 | 123.00 | -1.28% | 3,340,413 |
| Sep 16, 2025 | 123.80 | 126.80 | 122.60 | 124.60 | 124.60 | 0.16% | 3,660,326 |
| Sep 15, 2025 | 122.60 | 126.20 | 122.60 | 124.40 | 124.40 | 0.81% | 4,335,678 |
| Sep 12, 2025 | 122.60 | 125.60 | 122.00 | 123.40 | 123.40 | 0.98% | 4,358,525 |
| Sep 11, 2025 | 117.80 | 122.20 | 116.60 | 122.20 | 122.20 | 4.09% | 3,336,027 |
| Sep 10, 2025 | 118.20 | 121.00 | 117.00 | 117.40 | 117.40 | -2.17% | 10,253,840 |
| Sep 9, 2025 | 123.40 | 123.40 | 118.60 | 120.00 | 120.00 | -2.28% | 3,046,181 |
| Sep 8, 2025 | 120.80 | 125.60 | 116.83 | 122.80 | 122.80 | 5.86% | 9,761,724 |
| Sep 5, 2025 | 117.00 | 117.60 | 115.40 | 116.00 | 116.00 | - | 2,274,088 |
| Sep 4, 2025 | 115.60 | 116.20 | 114.80 | 116.00 | 116.00 | 0.69% | 1,825,886 |
| Sep 3, 2025 | 112.20 | 116.40 | 112.20 | 115.20 | 115.20 | 1.95% | 3,583,865 |
| Sep 2, 2025 | 115.80 | 116.60 | 113.00 | 113.00 | 113.00 | -2.25% | 4,558,260 |
| Sep 1, 2025 | 114.60 | 116.00 | 113.80 | 115.60 | 115.60 | 0.52% | 1,436,320 |
| Aug 29, 2025 | 115.40 | 115.60 | 113.20 | 115.00 | 115.00 | -0.17% | 1,523,991 |
| Aug 28, 2025 | 115.80 | 117.00 | 114.20 | 115.20 | 115.20 | -0.86% | 1,232,665 |
| Aug 27, 2025 | 120.80 | 120.80 | 114.80 | 116.20 | 116.20 | -3.17% | 2,409,294 |
| Aug 26, 2025 | 120.00 | 120.60 | 118.00 | 120.00 | 120.00 | - | 9,990,466 |
| Aug 22, 2025 | 119.80 | 121.00 | 119.00 | 120.00 | 120.00 | 0.50% | 1,162,601 |
| Aug 21, 2025 | 120.80 | 121.60 | 118.60 | 119.40 | 119.40 | -1.00% | 940,818 |
| Aug 20, 2025 | 121.60 | 122.40 | 119.40 | 120.60 | 120.60 | -0.66% | 5,534,071 |
| Aug 19, 2025 | 122.00 | 123.00 | 121.40 | 121.40 | 121.40 | -0.65% | 844,989 |
| Aug 18, 2025 | 123.40 | 123.90 | 121.80 | 122.20 | 122.20 | -0.81% | 1,136,963 |
| Aug 15, 2025 | 122.20 | 125.00 | 122.20 | 123.20 | 123.20 | -0.65% | 2,461,532 |
| Aug 14, 2025 | 125.00 | 126.20 | 122.80 | 124.00 | 124.00 | -0.32% | 5,261,281 |
| Aug 13, 2025 | 124.60 | 125.60 | 123.20 | 124.40 | 124.40 | 0.65% | 3,177,593 |
| Aug 12, 2025 | 123.80 | 124.40 | 121.60 | 123.60 | 123.60 | 0.32% | 1,843,392 |
| Aug 11, 2025 | 123.80 | 124.20 | 122.40 | 123.20 | 123.20 | 0.82% | 15,287,030 |
| Aug 8, 2025 | 119.60 | 122.80 | 118.20 | 122.20 | 122.20 | 2.35% | 2,466,572 |
| Aug 7, 2025 | 114.40 | 119.40 | 114.00 | 119.40 | 119.40 | 4.37% | 7,044,445 |
| Aug 6, 2025 | 117.00 | 117.00 | 114.00 | 114.40 | 114.40 | 0.35% | 985,000 |
| Aug 5, 2025 | 113.80 | 117.60 | 113.60 | 114.00 | 114.00 | -2.56% | 1,424,559 |
| Aug 4, 2025 | 115.80 | 117.15 | 115.20 | 117.00 | 117.00 | 1.39% | 933,502 |
| Aug 1, 2025 | 119.00 | 119.00 | 113.80 | 115.40 | 115.40 | - | 2,216,591 |
| Jul 31, 2025 | 118.00 | 118.00 | 115.00 | 115.40 | 115.40 | 0.17% | 2,212,230 |
| Jul 30, 2025 | 118.00 | 118.00 | 114.00 | 115.20 | 115.20 | -1.03% | 3,791,508 |
| Jul 29, 2025 | 115.20 | 116.80 | 114.40 | 116.40 | 116.40 | 1.22% | 1,412,061 |
| Jul 28, 2025 | 116.00 | 117.80 | 113.80 | 115.00 | 115.00 | -1.37% | 6,957,103 |
| Jul 25, 2025 | 115.20 | 118.40 | 114.80 | 116.60 | 116.60 | 1.39% | 14,651,450 |
| Jul 24, 2025 | 113.00 | 115.60 | 110.40 | 115.00 | 115.00 | 1.95% | 4,793,852 |
| Jul 23, 2025 | 111.00 | 114.00 | 110.80 | 112.80 | 112.80 | -0.18% | 2,902,557 |
| Jul 22, 2025 | 114.20 | 116.00 | 111.73 | 113.00 | 113.00 | -2.42% | 1,796,421 |
| Jul 21, 2025 | 115.20 | 116.80 | 114.79 | 115.80 | 115.80 | -0.17% | 1,328,383 |
| Jul 18, 2025 | 116.00 | 116.40 | 115.59 | 116.00 | 116.00 | 0.17% | 3,723,904 |