SIG plc SHI
LSE · United Kingdom · Distribution Services
GBp 8.50-0.92 (-9.77%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8.50 | -9.77% | GBp 10.00 | GBp 10.00 | GBp 8.50 | 603.15K |
| 2026-09-30 | GBp 9.42 | -5.71% | GBp 9.70 | GBp 9.99 | GBp 9.30 | 1.45M |
| 2026-09-29 | GBp 9.99 | +4.06% | GBp 9.50 | GBp 9.99 | GBp 9.50 | 84.18K |
| 2026-09-28 | GBp 9.60 | -2.93% | GBp 9.50 | GBp 10.48 | GBp 9.47 | 1.88M |
| 2026-09-25 | GBp 9.89 | +3.13% | GBp 9.50 | GBp 10.38 | GBp 9.10 | 190.27K |
| 2026-09-24 | GBp 9.59 | -7.79% | GBp 9.50 | GBp 10.38 | GBp 9.50 | 591.37K |
| 2026-09-23 | GBp 10.40 | +7.44% | GBp 10.50 | GBp 10.50 | GBp 9.50 | 26.80K |
| 2026-09-22 | GBp 9.68 | -0.21% | GBp 9.50 | GBp 9.99 | GBp 9.00 | 34.74K |
| 2026-09-21 | GBp 9.70 | +4.98% | GBp 9.30 | GBp 10.48 | GBp 9.30 | 554.23K |
| 2026-09-18 | GBp 9.24 | -1.60% | GBp 9.00 | GBp 10.18 | GBp 9.00 | 383.13K |
| 2026-09-17 | GBp 9.39 | -0.63% | GBp 9.40 | GBp 10.48 | GBp 9.39 | 552.43K |
| 2026-09-16 | GBp 9.45 | +2.72% | GBp 9.20 | GBp 10.48 | GBp 9.18 | 376.41K |
| 2026-09-15 | GBp 9.20 | +2.34% | GBp 9.30 | GBp 10.04 | GBp 9.00 | 1.49M |
| 2026-09-14 | GBp 8.99 | -3.33% | GBp 9.50 | GBp 9.80 | GBp 8.70 | 1.98M |
| 2026-09-11 | GBp 9.30 | -4.81% | GBp 9.77 | GBp 10.74 | GBp 9.30 | 923.51K |
| 2026-09-10 | GBp 9.77 | +2.73% | GBp 9.40 | GBp 10.50 | GBp 9.40 | 442.63K |
| 2026-09-09 | GBp 9.51 | -2.96% | GBp 8.77 | GBp 11.00 | GBp 8.77 | 1.22M |
| 2026-09-08 | GBp 9.80 | -2.00% | GBp 9.50 | GBp 10.70 | GBp 9.44 | 567.03K |
| 2026-09-07 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 11.00 | GBp 9.50 | 990.78K |
| 2026-09-04 | GBp 10.00 | +2.04% | GBp 9.30 | GBp 10.00 | GBp 9.30 | 333.79K |
| 2026-09-03 | GBp 9.80 | +6.06% | GBp 9.90 | GBp 10.16 | GBp 9.00 | 834.56K |
| 2026-09-02 | GBp 9.24 | -1.39% | GBp 9.00 | GBp 9.50 | GBp 8.93 | 1.11M |
| 2026-09-01 | GBp 9.37 | -0.64% | GBp 9.20 | GBp 10.00 | GBp 9.00 | 1.62M |
| 2026-08-28 | GBp 9.43 | +1.40% | GBp 8.69 | GBp 9.50 | GBp 8.69 | 1.62M |
| 2026-08-27 | GBp 9.30 | +2.65% | GBp 9.04 | GBp 9.30 | GBp 8.10 | 381.94K |
| 2026-08-26 | GBp 9.06 | +4.14% | GBp 8.81 | GBp 9.06 | GBp 8.47 | 606.81K |
| 2026-08-25 | GBp 8.70 | +0.69% | GBp 8.70 | GBp 8.70 | GBp 8.10 | 2.35M |
| 2026-08-24 | GBp 8.64 | -1.82% | GBp 8.70 | GBp 9.00 | GBp 8.29 | 263.64K |
| 2026-08-21 | GBp 8.80 | -1.35% | GBp 8.30 | GBp 9.00 | GBp 8.30 | 196.71K |
| 2026-08-20 | GBp 8.92 | +2.06% | GBp 8.99 | GBp 9.00 | GBp 8.46 | 363.90K |
| 2026-08-19 | GBp 8.74 | +3.55% | GBp 8.20 | GBp 9.00 | GBp 8.19 | 516.64K |
| 2026-08-18 | GBp 8.44 | -3.43% | GBp 8.50 | GBp 8.99 | GBp 8.44 | 586.75K |
| 2026-08-17 | GBp 8.74 | +2.34% | GBp 8.70 | GBp 9.00 | GBp 8.56 | 1.47M |
| 2026-08-14 | GBp 8.54 | 0.00% | GBp 8.50 | GBp 8.84 | GBp 8.50 | 2.15M |
| 2026-08-13 | GBp 8.54 | 0.00% | GBp 8.70 | GBp 8.99 | GBp 8.47 | 21.37M |
| 2026-08-12 | GBp 8.54 | -1.16% | GBp 8.70 | GBp 9.00 | GBp 8.43 | 263.64K |
| 2026-08-11 | GBp 8.64 | -0.69% | GBp 8.70 | GBp 8.99 | GBp 8.29 | 859.28K |
| 2026-08-10 | GBp 8.70 | 0.00% | GBp 8.48 | GBp 9.00 | GBp 8.20 | 345.90K |
| 2026-08-07 | GBp 8.70 | +3.08% | GBp 8.60 | GBp 8.99 | GBp 8.50 | 119.87K |
| 2026-08-06 | GBp 8.44 | -2.31% | GBp 8.30 | GBp 9.00 | GBp 8.24 | 485.81K |
| 2026-08-05 | GBp 8.64 | +2.37% | GBp 8.55 | GBp 9.00 | GBp 8.48 | 9.38M |
| 2026-08-04 | GBp 8.44 | -4.09% | GBp 8.50 | GBp 9.00 | GBp 8.36 | 1.84M |
| 2026-08-03 | GBp 8.80 | 0.00% | GBp 8.80 | GBp 8.80 | GBp 8.35 | 445.81K |
| 2026-07-31 | GBp 8.80 | +3.53% | GBp 8.50 | GBp 8.80 | GBp 8.40 | 775.37K |
| 2026-07-30 | GBp 8.50 | +3.41% | GBp 8.40 | GBp 8.50 | GBp 8.40 | 89.27K |
| 2026-07-29 | GBp 8.22 | -2.26% | GBp 8.30 | GBp 8.50 | GBp 8.22 | 201.00K |
| 2026-07-28 | GBp 8.41 | -4.43% | GBp 8.50 | GBp 8.80 | GBp 8.40 | 240.59K |
| 2026-07-27 | GBp 8.80 | +3.65% | GBp 8.00 | GBp 8.80 | GBp 7.88 | 204.32K |
| 2026-07-24 | GBp 8.49 | +3.03% | GBp 8.10 | GBp 8.49 | GBp 8.10 | 249.40K |
| 2026-07-23 | GBp 8.24 | -0.12% | GBp 8.24 | GBp 8.24 | GBp 8.00 | 611.61K |
| 2026-07-22 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.07 | 160.12K |
| 2026-07-21 | GBp 8.25 | +3.13% | GBp 7.99 | GBp 8.25 | GBp 7.99 | 44.34K |
| 2026-07-20 | GBp 8.00 | -3.03% | GBp 8.00 | GBp 8.25 | GBp 8.00 | 259.84K |
| 2026-07-17 | GBp 8.25 | 0.00% | GBp 8.00 | GBp 8.25 | GBp 8.00 | 233.25K |
| 2026-07-16 | GBp 8.25 | +0.36% | GBp 6.72 | GBp 8.25 | GBp 6.72 | 2.75M |
| 2026-07-15 | GBp 8.22 | -2.14% | GBp 8.22 | GBp 8.52 | GBp 8.00 | 602.16K |
| 2026-07-14 | GBp 8.40 | +2.44% | GBp 8.00 | GBp 8.40 | GBp 8.00 | 252.41K |
| 2026-07-13 | GBp 8.20 | +3.54% | GBp 8.00 | GBp 9.00 | GBp 7.95 | 312.08K |
| 2026-07-10 | GBp 7.92 | -0.88% | GBp 8.46 | GBp 8.50 | GBp 7.92 | 71.33K |
| 2026-07-09 | GBp 7.99 | -4.88% | GBp 8.00 | GBp 8.50 | GBp 7.80 | 219.91K |
| 2026-07-08 | GBp 8.40 | -0.59% | GBp 8.03 | GBp 8.50 | GBp 7.70 | 241.93K |
| 2026-07-07 | GBp 8.45 | +5.36% | GBp 8.45 | GBp 8.45 | GBp 7.97 | 181.15K |
| 2026-07-06 | GBp 8.02 | -0.74% | GBp 7.98 | GBp 8.50 | GBp 7.70 | 182.16K |
| 2026-07-03 | GBp 8.08 | -7.66% | GBp 8.58 | GBp 8.58 | GBp 7.80 | 986.56K |
| 2026-07-02 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.75 | GBp 8.00 | 156.34K |
| 2026-07-01 | GBp 8.75 | +10.76% | GBp 8.10 | GBp 8.75 | GBp 7.47 | 1.19M |
| 2026-06-30 | GBp 7.90 | -1.86% | GBp 7.90 | GBp 8.99 | GBp 7.90 | 167.90K |
| 2026-06-29 | GBp 8.05 | -3.94% | GBp 8.79 | GBp 8.97 | GBp 8.05 | 136.40K |
| 2026-06-26 | GBp 8.38 | +5.28% | GBp 7.90 | GBp 8.38 | GBp 7.90 | 225.58K |
| 2026-06-25 | GBp 7.96 | +0.51% | GBp 7.95 | GBp 8.15 | GBp 7.95 | 196.42K |
| 2026-06-24 | GBp 7.92 | -2.94% | GBp 8.00 | GBp 8.57 | GBp 7.92 | 98.82K |
| 2026-06-23 | GBp 8.16 | +2.64% | GBp 8.00 | GBp 8.40 | GBp 7.57 | 700.51K |
| 2026-06-22 | GBp 7.95 | +0.76% | GBp 8.19 | GBp 8.57 | GBp 7.95 | 152.86K |
| 2026-06-19 | GBp 7.89 | -3.78% | GBp 8.11 | GBp 8.71 | GBp 7.89 | 1.06M |
| 2026-06-18 | GBp 8.20 | 0.00% | GBp 8.00 | GBp 8.20 | GBp 7.87 | 184.76K |
| 2026-06-17 | GBp 8.20 | +0.12% | GBp 8.20 | GBp 8.20 | GBp 7.90 | 1.22M |
| 2026-06-16 | GBp 8.19 | -2.73% | GBp 8.22 | GBp 8.22 | GBp 7.83 | 612.59K |
| 2026-06-15 | GBp 8.42 | +2.68% | GBp 8.61 | GBp 8.61 | GBp 7.93 | 636.81K |
| 2026-06-12 | GBp 8.20 | +1.49% | GBp 7.68 | GBp 8.41 | GBp 7.68 | 583.72K |
| 2026-06-11 | GBp 8.08 | -1.34% | GBp 7.99 | GBp 8.51 | GBp 7.99 | 462.70K |
| 2026-06-10 | GBp 8.19 | -1.92% | GBp 7.94 | GBp 8.30 | GBp 7.94 | 593.22K |
| 2026-06-09 | GBp 8.35 | +4.24% | GBp 7.58 | GBp 8.35 | GBp 7.57 | 1.47M |
| 2026-06-08 | GBp 8.01 | -1.72% | GBp 8.55 | GBp 8.55 | GBp 7.73 | 753.40K |
| 2026-06-05 | GBp 8.15 | -1.69% | GBp 7.93 | GBp 8.54 | GBp 7.93 | 177.57K |
| 2026-06-04 | GBp 8.29 | -0.12% | GBp 8.20 | GBp 8.36 | GBp 8.10 | 270.00K |
| 2026-06-03 | GBp 8.30 | 0.00% | GBp 8.30 | GBp 8.30 | GBp 8.10 | 579.15K |
| 2026-06-02 | GBp 8.30 | +2.34% | GBp 8.15 | GBp 8.30 | GBp 8.06 | 185.05K |
| 2026-06-01 | GBp 8.11 | -2.87% | GBp 8.28 | GBp 8.68 | GBp 8.11 | 124.02K |
| 2026-05-29 | GBp 8.35 | +1.83% | GBp 8.20 | GBp 8.40 | GBp 8.20 | 711.59K |
| 2026-05-28 | GBp 8.20 | -5.20% | GBp 8.49 | GBp 8.57 | GBp 7.90 | 317.13K |