Skip to main content
SIG plc (LON:SHI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
9.28
-0.62 (-6.26%)
At close: Mar 6, 2026

SIG plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.509.519.209.289.28-6.26%252,652
Mar 5, 20269.129.909.129.909.903.13%514,551
Mar 4, 20269.659.959.359.609.60-1.03%836,463
Mar 3, 20269.739.989.659.709.70-2.32%278,571
Mar 2, 202610.0010.269.659.939.93-0.70%494,647
Feb 27, 202610.0010.609.6010.0010.00-1.96%1,346,882
Feb 26, 202610.1010.5410.1010.2010.201.59%240,905
Feb 25, 202610.6010.6710.0210.0410.04-5.28%494,715
Feb 24, 202610.6010.6010.0810.6010.604.95%640,179
Feb 23, 202610.3010.7810.0010.1010.10-1.75%543,216
Feb 20, 202610.6410.649.9210.2810.28-0.19%724,189
Feb 19, 202610.0010.309.8810.3010.305.86%10,722,260
Feb 18, 20269.999.999.709.739.73-0.71%5,659,411
Feb 17, 202610.0010.009.739.809.801.24%185,168
Feb 16, 202610.2210.229.689.689.68-3.20%916,612
Feb 13, 20269.3410.009.3410.0010.001.73%491,165
Feb 12, 20269.489.839.119.839.838.86%758,789
Feb 11, 20269.6610.729.039.039.03-6.33%1,707,635
Feb 10, 20269.9910.089.549.649.64-1.13%507,611
Feb 9, 20269.6910.129.649.759.751.14%1,359,842
Feb 6, 202610.0010.009.509.649.64-3.60%376,869
Feb 5, 20269.6910.429.6910.0010.003.31%387,298
Feb 4, 20269.5210.009.299.689.68-3.39%1,037,732
Feb 3, 202610.2810.289.8010.0210.022.24%1,059,345
Feb 2, 20269.8510.169.369.809.801.14%1,531,419
Jan 30, 20269.709.999.699.699.691.57%114,470
Jan 29, 20269.519.779.119.549.540.42%233,091
Jan 28, 202610.1410.149.509.509.50-1.86%159,670
Jan 27, 20269.849.939.109.689.680.83%15,785,870
Jan 26, 20269.9010.669.609.609.60-4.95%1,003,024
Jan 23, 202610.4810.499.9210.1010.101.00%1,150,854
Jan 22, 20269.4010.069.4010.0010.003.63%920,689
Jan 21, 20269.659.959.309.659.653.76%235,690
Jan 20, 20269.809.939.309.309.30-3.63%1,531,166
Jan 19, 20269.7010.529.659.659.65-2.03%2,790,056
Jan 16, 20269.9910.009.809.859.85-0.20%565,230
Jan 15, 202610.2210.229.879.879.87-1.50%1,231,031
Jan 14, 20269.9110.749.9010.0210.022.24%2,586,925
Jan 13, 20269.9010.289.519.809.801.55%2,104,963
Jan 12, 202610.0410.309.659.659.65-0.21%757,101
Jan 9, 20269.9010.429.569.679.67-2.22%749,265
Jan 8, 20269.9110.189.739.899.89-0.50%325,986
Jan 7, 202610.1810.429.939.949.94-2.55%551,321
Jan 6, 20269.7510.469.4410.2010.204.72%587,428
Jan 5, 202610.3610.589.609.749.74-5.62%791,162
Jan 2, 202610.0010.489.7210.3210.322.79%934,755
Dec 31, 202510.1810.429.9110.0410.041.41%131,169
Dec 30, 202510.0010.059.909.909.90-2.17%191,060
Dec 29, 20259.9010.349.9010.1210.122.22%580,113
Dec 24, 20259.9010.689.909.909.90-1.20%625
Dec 23, 202510.0610.609.8810.0210.02-1.76%563,959
Dec 22, 202510.0810.629.9010.2010.201.19%183,975
Dec 19, 202510.1810.4810.0010.0810.080.20%2,436,136
Dec 18, 202510.2010.209.8710.0610.060.60%291,479
Dec 17, 20259.9710.149.7210.0010.001.94%2,233,287
Dec 16, 20259.609.819.309.819.812.19%627,532
Dec 15, 20259.409.609.379.609.602.35%8,104,473
Dec 12, 20259.609.609.389.389.383.30%760,298
Dec 11, 20259.469.609.089.089.080.78%1,222,558
Dec 10, 20259.409.779.019.019.01-4.15%276,208
Dec 9, 20259.469.559.409.409.40-0.53%731,941
Dec 8, 20259.769.769.359.459.451.61%1,506,496
Dec 5, 20259.309.449.309.309.30-263,766
Dec 4, 20259.259.429.259.309.30-0.43%402,289
Dec 3, 20259.049.518.909.349.340.97%1,027,379
Dec 2, 20259.429.429.209.259.250.43%296,037
Dec 1, 20259.239.619.209.219.21-0.97%339,154
Nov 28, 20259.579.669.109.309.301.86%1,327,524
Nov 27, 20259.009.228.909.139.132.13%1,462,178
Nov 26, 20258.709.058.708.948.940.45%400,870
Nov 25, 20258.808.998.708.908.902.30%484,133
Nov 24, 20258.999.008.618.708.70-0.68%326,172
Nov 21, 20258.999.008.608.768.761.10%255,278
Nov 20, 20258.708.998.658.678.67-0.40%790,288
Nov 19, 20258.609.008.608.708.701.05%215,447
Nov 18, 20258.808.908.618.618.61-4.23%478,695
Nov 17, 20258.809.008.458.998.993.21%938,296
Nov 14, 20259.009.008.288.718.712.47%714,009
Nov 13, 20258.909.008.508.508.50-4.17%285,095
Nov 12, 20258.758.998.678.878.872.42%644,812
Nov 11, 20258.709.008.668.668.66-0.57%1,422,900
Nov 10, 20258.859.008.718.718.71-1.80%1,176,703
Nov 7, 20259.109.158.878.878.87-2.10%476,467
Nov 6, 20259.359.358.509.069.061.68%165,745
Nov 5, 20258.809.378.808.918.91-2.20%1,769,103
Nov 4, 20259.749.749.119.119.11-1.83%870,421
Nov 3, 20259.409.539.019.289.283.11%408,424
Oct 31, 20258.599.248.599.009.00-0.44%878,975
Oct 30, 20259.209.259.049.049.04-2.06%1,258,819
Oct 29, 20259.149.929.149.239.230.65%755,625
Oct 28, 20258.699.428.699.179.170.33%1,537,682
Oct 27, 20258.819.518.819.149.141.56%2,982,120
Oct 24, 20258.769.308.769.009.001.01%9,845,785
Oct 23, 20258.509.108.508.918.913.73%3,194,385
Oct 22, 20258.509.098.508.598.591.06%2,043,809
Oct 21, 20258.529.008.508.508.50-1.85%1,615,117
Oct 20, 20258.809.208.668.668.66-4.10%1,293,148
Oct 17, 20259.009.228.949.039.03-0.55%1,547,900
Oct 16, 20259.109.649.029.089.080.33%758,181
Oct 15, 20259.009.418.939.059.050.56%1,037,297