Skip to main content
SIG plc (LON:SHI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
7.77
-0.26 (-3.24%)
Apr 28, 2026, 4:35 PM GMT

SIG plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.948.007.777.777.77-3.24%529,392
Apr 27, 20268.208.388.018.038.03-2.67%148,867
Apr 24, 20268.128.408.128.258.25-2.94%317,580
Apr 23, 20269.109.108.358.508.500.71%770,807
Apr 22, 20268.809.068.448.448.44-2.31%91,877
Apr 21, 20269.079.288.548.648.64-2.37%247,781
Apr 20, 20268.659.398.228.858.85-2.75%627,004
Apr 17, 20268.819.308.649.109.102.25%1,119,818
Apr 16, 20268.809.308.808.908.901.14%1,514,387
Apr 15, 20268.559.008.558.808.80-2.22%155,006
Apr 14, 20269.009.068.499.009.00-686,093
Apr 13, 20268.349.008.419.009.004.65%367,509
Apr 10, 20268.809.068.248.608.60-820,947
Apr 9, 20268.609.188.508.608.601.18%542,978
Apr 8, 20268.909.048.508.508.50-0.35%243,718
Apr 7, 20268.508.868.148.538.530.95%143,101
Apr 2, 20268.358.598.188.458.45-0.59%832,632
Apr 1, 20268.089.028.088.508.50-752,842
Mar 31, 20268.898.898.078.508.500.35%641,944
Mar 30, 20268.409.107.868.478.47-2.42%1,582,508
Mar 27, 20268.769.468.508.688.68-6.67%1,088,117
Mar 26, 20268.939.398.699.309.301.97%1,037,055
Mar 25, 20268.909.348.639.129.121.90%509,959
Mar 24, 20268.379.068.058.958.9512.16%915,598
Mar 23, 20268.178.747.897.987.98-4.32%866,113
Mar 20, 20267.538.407.478.348.3410.90%1,997,170
Mar 19, 20267.788.307.527.527.52-4.20%1,818,366
Mar 18, 20267.908.037.807.857.85-2.24%2,779,830
Mar 17, 20268.308.578.018.038.03-1.11%672,097
Mar 16, 20268.008.277.578.128.120.74%5,771,459
Mar 13, 20267.878.337.508.068.061.13%1,753,510
Mar 12, 20268.208.687.907.977.97-2.80%1,415,047
Mar 11, 20268.508.988.148.208.20-4.21%839,906
Mar 10, 20269.009.758.508.568.56-7.96%2,558,136
Mar 9, 20269.009.738.909.309.300.22%559,680
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