SigmaRoc plc (AIM:SRC)
London
· Delayed Price · Currency is GBP · Price in GBX 125.00
-1.00 (-0.79%)
Apr 28, 2026, 4:47 PM GMT
SigmaRoc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.60 | 128.60 | 124.00 | 125.00 | 125.00 | -0.79% | 4,301,597 |
| Apr 27, 2026 | 125.50 | 126.80 | 125.00 | 126.00 | 126.00 | 0.64% | 1,726,778 |
| Apr 24, 2026 | 124.60 | 127.70 | 124.40 | 125.20 | 125.20 | -1.42% | 1,699,815 |
| Apr 23, 2026 | 128.80 | 131.30 | 125.70 | 127.00 | 127.00 | -1.85% | 2,591,403 |
| Apr 22, 2026 | 131.90 | 132.40 | 129.40 | 129.40 | 129.40 | -1.90% | 4,809,966 |
| Apr 21, 2026 | 134.00 | 134.00 | 131.00 | 131.90 | 131.90 | -0.08% | 1,982,252 |
| Apr 20, 2026 | 132.00 | 135.10 | 129.50 | 132.00 | 132.00 | -2.22% | 6,649,930 |
| Apr 17, 2026 | 130.00 | 138.00 | 127.40 | 135.00 | 135.00 | 5.22% | 9,596,732 |
| Apr 16, 2026 | 132.40 | 133.60 | 127.95 | 128.30 | 128.30 | -2.73% | 4,637,238 |
| Apr 15, 2026 | 129.50 | 132.90 | 129.50 | 131.90 | 131.90 | 1.15% | 7,353,424 |
| Apr 14, 2026 | 125.30 | 130.40 | 125.30 | 130.40 | 130.40 | 4.65% | 6,779,158 |
| Apr 13, 2026 | 130.00 | 130.00 | 123.50 | 124.60 | 124.60 | -2.88% | 3,626,400 |
| Apr 10, 2026 | 128.80 | 131.60 | 126.00 | 128.30 | 128.30 | 1.99% | 8,499,941 |
| Apr 9, 2026 | 125.00 | 128.00 | 123.90 | 125.80 | 125.80 | 0.08% | 3,217,783 |
| Apr 8, 2026 | 119.80 | 127.80 | 119.70 | 125.70 | 125.70 | 9.78% | 8,403,966 |
| Apr 7, 2026 | 117.80 | 119.00 | 113.70 | 114.50 | 114.50 | -3.29% | 3,662,165 |
| Apr 2, 2026 | 117.00 | 120.40 | 116.60 | 118.40 | 118.40 | -3.27% | 8,567,932 |
| Apr 1, 2026 | 119.80 | 123.60 | 119.40 | 122.40 | 122.40 | 4.97% | 6,611,434 |
| Mar 31, 2026 | 119.80 | 119.80 | 115.80 | 116.60 | 116.60 | - | 3,129,528 |
| Mar 30, 2026 | 115.20 | 118.20 | 114.80 | 116.60 | 116.60 | 0.17% | 3,050,034 |
| Mar 27, 2026 | 120.00 | 122.60 | 116.00 | 116.40 | 116.40 | -3.32% | 10,496,900 |
| Mar 26, 2026 | 122.00 | 123.40 | 119.40 | 120.40 | 120.40 | -1.31% | 8,260,780 |
| Mar 25, 2026 | 120.00 | 123.00 | 117.06 | 122.00 | 122.00 | 5.35% | 9,446,025 |
| Mar 24, 2026 | 113.00 | 116.60 | 112.40 | 115.80 | 115.80 | 2.48% | 6,815,111 |
| Mar 23, 2026 | 107.00 | 115.40 | 105.20 | 113.00 | 113.00 | 3.10% | 6,242,170 |
| Mar 20, 2026 | 110.80 | 111.80 | 108.80 | 109.60 | 109.60 | 1.48% | 7,074,091 |
| Mar 19, 2026 | 112.60 | 112.80 | 107.60 | 108.00 | 108.00 | -4.42% | 9,228,150 |
| Mar 18, 2026 | 117.20 | 119.40 | 111.60 | 113.00 | 113.00 | -3.42% | 6,692,689 |
| Mar 17, 2026 | 117.00 | 117.60 | 113.80 | 117.00 | 117.00 | 1.56% | 20,985,420 |
| Mar 16, 2026 | 128.20 | 128.60 | 114.23 | 115.20 | 115.20 | -6.19% | 11,475,580 |
| Mar 13, 2026 | 128.40 | 128.40 | 122.80 | 122.80 | 122.80 | -3.31% | 4,383,369 |
| Mar 12, 2026 | 128.00 | 128.40 | 125.20 | 127.00 | 127.00 | -1.55% | 3,296,973 |
| Mar 11, 2026 | 126.40 | 129.80 | 126.00 | 129.00 | 129.00 | 1.74% | 7,763,071 |
| Mar 10, 2026 | 124.60 | 128.40 | 124.00 | 126.80 | 126.80 | 4.79% | 5,793,975 |
| Mar 9, 2026 | 125.80 | 125.80 | 120.40 | 121.00 | 121.00 | -6.92% | 5,447,413 |
| Mar 6, 2026 | 140.00 | 140.00 | 127.00 | 130.00 | 130.00 | -4.27% | 3,765,825 |
| Mar 5, 2026 | 136.40 | 138.69 | 135.52 | 135.80 | 135.80 | -0.88% | 1,696,160 |
| Mar 4, 2026 | 138.00 | 138.00 | 133.60 | 137.00 | 137.00 | 1.48% | 2,878,526 |
| Mar 3, 2026 | 147.00 | 147.00 | 133.50 | 135.00 | 135.00 | -5.99% | 4,491,094 |
| Mar 2, 2026 | 143.80 | 148.60 | 142.28 | 143.60 | 143.60 | -3.23% | 1,730,448 |
| Feb 27, 2026 | 148.00 | 149.48 | 146.40 | 148.40 | 148.40 | 1.64% | 2,489,666 |
| Feb 26, 2026 | 146.20 | 147.20 | 144.60 | 146.00 | 146.00 | -0.27% | 1,204,689 |
| Feb 25, 2026 | 148.00 | 150.80 | 145.69 | 146.40 | 146.40 | -2.01% | 1,420,279 |
| Feb 24, 2026 | 148.60 | 151.40 | 148.60 | 149.40 | 149.40 | 0.27% | 2,543,096 |
| Feb 23, 2026 | 150.40 | 150.92 | 147.72 | 149.00 | 149.00 | -0.67% | 1,206,004 |
| Feb 20, 2026 | 150.00 | 153.00 | 149.60 | 150.00 | 150.00 | - | 3,248,074 |
| Feb 19, 2026 | 148.80 | 151.00 | 148.37 | 150.00 | 150.00 | -0.13% | 1,400,333 |
| Feb 18, 2026 | 150.00 | 151.60 | 147.00 | 150.20 | 150.20 | 1.21% | 2,265,730 |
| Feb 17, 2026 | 149.00 | 149.00 | 146.00 | 148.40 | 148.40 | 0.68% | 2,327,240 |
| Feb 16, 2026 | 148.20 | 148.80 | 143.74 | 147.40 | 147.40 | 1.80% | 1,819,453 |
| Feb 13, 2026 | 149.60 | 149.60 | 142.80 | 144.80 | 144.80 | 0.70% | 8,256,079 |
| Feb 12, 2026 | 147.00 | 150.23 | 143.80 | 143.80 | 143.80 | -2.97% | 9,283,396 |
| Feb 11, 2026 | 147.00 | 148.40 | 145.40 | 148.20 | 148.20 | 1.51% | 6,888,636 |
| Feb 10, 2026 | 148.80 | 148.80 | 145.40 | 146.00 | 146.00 | -1.75% | 2,988,250 |
| Feb 9, 2026 | 145.40 | 148.80 | 144.00 | 148.60 | 148.60 | 3.19% | 4,555,670 |
| Feb 6, 2026 | 144.20 | 145.20 | 141.40 | 144.00 | 144.00 | 0.70% | 3,307,983 |
| Feb 5, 2026 | 143.40 | 144.80 | 141.60 | 143.00 | 143.00 | - | 5,049,264 |
| Feb 4, 2026 | 144.20 | 146.40 | 142.80 | 143.00 | 143.00 | -0.28% | 4,211,876 |
| Feb 3, 2026 | 146.20 | 146.20 | 141.60 | 143.40 | 143.40 | -0.69% | 7,284,571 |
| Feb 2, 2026 | 142.80 | 145.00 | 142.00 | 144.40 | 144.40 | 0.98% | 2,827,652 |
| Jan 30, 2026 | 144.00 | 145.20 | 141.76 | 143.00 | 143.00 | -0.14% | 3,193,979 |
| Jan 29, 2026 | 142.00 | 145.40 | 141.60 | 143.20 | 143.20 | 1.13% | 6,837,201 |
| Jan 28, 2026 | 140.80 | 141.80 | 137.40 | 141.60 | 141.60 | 1.58% | 6,893,137 |
| Jan 27, 2026 | 140.00 | 140.60 | 138.74 | 139.40 | 139.40 | -0.14% | 4,207,704 |
| Jan 26, 2026 | 140.00 | 140.00 | 138.60 | 139.60 | 139.60 | - | 1,886,549 |
| Jan 23, 2026 | 139.00 | 140.20 | 138.60 | 139.60 | 139.60 | 0.43% | 4,601,930 |
| Jan 22, 2026 | 140.00 | 141.00 | 137.40 | 139.00 | 139.00 | -0.57% | 17,795,120 |
| Jan 21, 2026 | 136.20 | 139.80 | 136.10 | 139.80 | 139.80 | 0.72% | 3,094,183 |
| Jan 20, 2026 | 134.00 | 139.80 | 134.00 | 138.80 | 138.80 | 0.58% | 3,479,347 |
| Jan 19, 2026 | 134.00 | 138.00 | 130.60 | 138.00 | 138.00 | 6.98% | 14,223,190 |
| Jan 16, 2026 | 130.80 | 130.80 | 129.00 | 129.00 | 129.00 | -1.23% | 2,705,907 |
| Jan 15, 2026 | 129.60 | 130.80 | 128.60 | 130.60 | 130.60 | 1.08% | 10,612,660 |
| Jan 14, 2026 | 131.60 | 132.20 | 128.40 | 129.20 | 129.20 | -1.52% | 2,850,622 |
| Jan 13, 2026 | 136.00 | 136.80 | 130.80 | 131.20 | 131.20 | -3.24% | 1,995,828 |
| Jan 12, 2026 | 133.80 | 136.00 | 131.60 | 135.60 | 135.60 | 1.19% | 7,384,265 |
| Jan 9, 2026 | 134.00 | 135.00 | 131.60 | 134.00 | 134.00 | -0.59% | 5,098,209 |
| Jan 8, 2026 | 131.80 | 135.00 | 130.20 | 134.80 | 134.80 | 2.12% | 6,263,528 |
| Jan 7, 2026 | 129.20 | 132.60 | 129.00 | 132.00 | 132.00 | 1.54% | 7,899,115 |
| Jan 6, 2026 | 128.40 | 130.00 | 127.55 | 130.00 | 130.00 | 0.46% | 7,469,837 |
| Jan 5, 2026 | 129.20 | 130.00 | 127.20 | 129.40 | 129.40 | 1.57% | 2,215,036 |
| Jan 2, 2026 | 128.00 | 128.00 | 126.20 | 127.40 | 127.40 | -0.16% | 5,387,539 |
| Dec 31, 2025 | 126.00 | 128.20 | 126.00 | 127.60 | 127.60 | -0.78% | 139,254 |
| Dec 30, 2025 | 129.40 | 129.40 | 127.60 | 128.60 | 128.60 | 0.31% | 687,480 |
| Dec 29, 2025 | 126.20 | 129.08 | 126.20 | 128.20 | 128.20 | 0.47% | 728,211 |
| Dec 24, 2025 | 127.80 | 129.40 | 126.80 | 127.60 | 127.60 | -0.93% | 630,721 |
| Dec 23, 2025 | 128.40 | 129.40 | 127.92 | 128.80 | 128.80 | 0.31% | 1,279,213 |
| Dec 22, 2025 | 124.80 | 129.00 | 123.80 | 128.40 | 128.40 | 2.72% | 5,255,412 |
| Dec 19, 2025 | 123.80 | 125.20 | 122.60 | 125.00 | 125.00 | 1.30% | 4,606,010 |
| Dec 18, 2025 | 121.40 | 123.80 | 120.40 | 123.40 | 123.40 | 1.48% | 3,553,026 |
| Dec 17, 2025 | 124.60 | 125.00 | 121.60 | 121.60 | 121.60 | -2.41% | 1,820,799 |
| Dec 16, 2025 | 123.40 | 125.00 | 122.40 | 124.60 | 124.60 | 1.30% | 1,893,797 |
| Dec 15, 2025 | 120.40 | 123.20 | 120.40 | 123.00 | 123.00 | 0.49% | 3,663,971 |
| Dec 12, 2025 | 122.00 | 124.80 | 121.60 | 122.40 | 122.40 | - | 2,469,749 |
| Dec 11, 2025 | 119.40 | 123.00 | 119.20 | 122.40 | 122.40 | 2.51% | 4,780,432 |
| Dec 10, 2025 | 120.20 | 121.80 | 118.52 | 119.40 | 119.40 | -1.00% | 1,173,330 |
| Dec 9, 2025 | 122.60 | 122.60 | 120.20 | 120.60 | 120.60 | -0.33% | 1,073,205 |
| Dec 8, 2025 | 122.60 | 122.60 | 120.20 | 121.00 | 121.00 | - | 1,087,330 |
| 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 |