SigmaRoc Plc SRC
LSE · United Kingdom · Non-Energy Minerals
GBp 127.50-1.50 (-1.16%)
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 127.50 | -1.16% | GBp 131.00 | GBp 131.00 | GBp 125.50 | 6.96M |
| 2026-09-30 | GBp 129.00 | +0.94% | GBp 127.00 | GBp 130.85 | GBp 127.00 | 4.56M |
| 2026-09-29 | GBp 127.80 | -0.54% | GBp 127.00 | GBp 129.10 | GBp 126.70 | 1.90M |
| 2026-09-28 | GBp 128.50 | +2.23% | GBp 127.50 | GBp 130.40 | GBp 127.00 | 4.32M |
| 2026-09-25 | GBp 125.70 | +0.56% | GBp 126.30 | GBp 127.80 | GBp 125.10 | 7.71M |
| 2026-09-24 | GBp 125.00 | -3.85% | GBp 128.00 | GBp 129.70 | GBp 124.40 | 11.18M |
| 2026-09-23 | GBp 130.00 | +2.20% | GBp 129.90 | GBp 130.90 | GBp 128.20 | 7.92M |
| 2026-09-22 | GBp 127.20 | +1.27% | GBp 124.00 | GBp 128.70 | GBp 124.00 | 10.14M |
| 2026-09-21 | GBp 125.60 | +0.08% | GBp 125.40 | GBp 128.40 | GBp 125.20 | 2.97M |
| 2026-09-18 | GBp 125.50 | +0.72% | GBp 125.10 | GBp 127.80 | GBp 124.61 | 10.31M |
| 2026-09-17 | GBp 124.60 | +0.89% | GBp 124.10 | GBp 126.80 | GBp 123.90 | 6.21M |
| 2026-09-16 | GBp 123.50 | +3.87% | GBp 119.00 | GBp 124.20 | GBp 118.60 | 12.34M |
| 2026-09-15 | GBp 118.90 | -3.25% | GBp 127.00 | GBp 127.00 | GBp 118.50 | 6.47M |
| 2026-09-14 | GBp 122.90 | -3.98% | GBp 128.30 | GBp 128.70 | GBp 122.30 | 10.37M |
| 2026-09-11 | GBp 128.00 | +3.23% | GBp 127.00 | GBp 129.60 | GBp 124.70 | 7.80M |
| 2026-09-10 | GBp 124.00 | -3.35% | GBp 128.00 | GBp 128.10 | GBp 123.10 | 6.65M |
| 2026-09-09 | GBp 128.30 | -2.80% | GBp 130.00 | GBp 133.60 | GBp 128.00 | 3.67M |
| 2026-09-08 | GBp 132.00 | -4.35% | GBp 138.00 | GBp 138.10 | GBp 130.70 | 4.44M |
| 2026-09-07 | GBp 138.00 | +7.56% | GBp 137.10 | GBp 145.50 | GBp 133.90 | 10.89M |
| 2026-09-04 | GBp 128.30 | +3.89% | GBp 123.50 | GBp 128.80 | GBp 123.50 | 5.19M |
| 2026-09-03 | GBp 123.50 | +2.15% | GBp 124.30 | GBp 124.30 | GBp 120.50 | 2.64M |
| 2026-09-02 | GBp 120.90 | -3.36% | GBp 126.50 | GBp 126.50 | GBp 120.90 | 1.70M |
| 2026-09-01 | GBp 125.10 | -0.71% | GBp 125.10 | GBp 128.00 | GBp 124.50 | 2.09M |
| 2026-08-28 | GBp 126.00 | -2.02% | GBp 129.10 | GBp 129.56 | GBp 125.90 | 3.60M |
| 2026-08-27 | GBp 128.60 | -2.72% | GBp 135.00 | GBp 135.00 | GBp 128.30 | 4.91M |
| 2026-08-26 | GBp 132.20 | +2.01% | GBp 132.50 | GBp 133.40 | GBp 130.90 | 2.75M |
| 2026-08-25 | GBp 129.60 | -1.22% | GBp 129.80 | GBp 131.90 | GBp 129.60 | 4.56M |
| 2026-08-24 | GBp 131.20 | +0.92% | GBp 129.00 | GBp 132.00 | GBp 129.00 | 1.57M |
| 2026-08-21 | GBp 130.00 | +2.93% | GBp 128.00 | GBp 131.30 | GBp 127.00 | 1.75M |
| 2026-08-20 | GBp 126.30 | +1.04% | GBp 125.00 | GBp 127.20 | GBp 124.76 | 1.65M |
| 2026-08-19 | GBp 125.00 | +1.05% | GBp 125.80 | GBp 125.80 | GBp 122.00 | 2.98M |
| 2026-08-18 | GBp 123.70 | -3.96% | GBp 130.00 | GBp 130.00 | GBp 123.60 | 4.32M |
| 2026-08-17 | GBp 128.80 | -1.38% | GBp 134.10 | GBp 134.10 | GBp 127.70 | 1.26M |
| 2026-08-14 | GBp 130.60 | -1.28% | GBp 131.00 | GBp 134.40 | GBp 130.40 | 1.82M |
| 2026-08-13 | GBp 132.30 | -1.49% | GBp 132.50 | GBp 136.70 | GBp 132.20 | 2.30M |
| 2026-08-12 | GBp 134.30 | +1.05% | GBp 132.10 | GBp 136.50 | GBp 132.10 | 5.33M |
| 2026-08-11 | GBp 132.90 | +0.83% | GBp 136.00 | GBp 136.00 | GBp 129.90 | 3.44M |
| 2026-08-10 | GBp 131.80 | -2.37% | GBp 131.00 | GBp 135.50 | GBp 131.00 | 2.65M |
| 2026-08-07 | GBp 135.00 | +2.43% | GBp 135.00 | GBp 135.30 | GBp 129.64 | 2.47M |
| 2026-08-06 | GBp 131.80 | +1.54% | GBp 132.00 | GBp 133.80 | GBp 129.80 | 2.90M |
| 2026-08-05 | GBp 129.80 | +1.49% | GBp 129.10 | GBp 130.60 | GBp 127.90 | 2.86M |
| 2026-08-04 | GBp 127.90 | +1.27% | GBp 126.50 | GBp 128.80 | GBp 125.30 | 1.85M |
| 2026-08-03 | GBp 126.30 | +2.52% | GBp 126.00 | GBp 128.00 | GBp 124.20 | 1.60M |
| 2026-07-31 | GBp 123.20 | -0.40% | GBp 125.00 | GBp 126.00 | GBp 122.20 | 1.54M |
| 2026-07-30 | GBp 123.70 | +4.04% | GBp 118.10 | GBp 124.50 | GBp 118.10 | 5.25M |
| 2026-07-29 | GBp 118.90 | -4.80% | GBp 126.10 | GBp 126.10 | GBp 118.50 | 8.16M |
| 2026-07-28 | GBp 124.90 | +0.40% | GBp 125.00 | GBp 125.00 | GBp 122.40 | 6.94M |
| 2026-07-27 | GBp 124.40 | +0.08% | GBp 126.70 | GBp 127.00 | GBp 124.00 | 4.24M |
| 2026-07-24 | GBp 124.30 | +1.47% | GBp 122.10 | GBp 124.30 | GBp 121.70 | 2.74M |
| 2026-07-23 | GBp 122.50 | -3.92% | GBp 125.00 | GBp 128.10 | GBp 121.80 | 3.35M |
| 2026-07-22 | GBp 127.50 | +5.55% | GBp 121.20 | GBp 130.00 | GBp 121.20 | 5.30M |
| 2026-07-21 | GBp 120.80 | +0.67% | GBp 119.80 | GBp 121.50 | GBp 118.50 | 3.88M |
| 2026-07-20 | GBp 120.00 | -1.72% | GBp 124.00 | GBp 124.00 | GBp 120.00 | 1.23M |
| 2026-07-17 | GBp 122.10 | -0.73% | GBp 122.50 | GBp 123.60 | GBp 121.66 | 1.78M |
| 2026-07-16 | GBp 123.00 | -0.49% | GBp 124.00 | GBp 124.31 | GBp 121.50 | 5.62M |
| 2026-07-15 | GBp 123.60 | +0.41% | GBp 122.50 | GBp 124.00 | GBp 121.40 | 1.36M |
| 2026-07-14 | GBp 123.10 | +2.07% | GBp 119.90 | GBp 123.10 | GBp 118.50 | 1.49M |
| 2026-07-13 | GBp 120.60 | -2.11% | GBp 122.20 | GBp 123.00 | GBp 120.40 | 737.31K |
| 2026-07-10 | GBp 123.20 | +1.57% | GBp 121.90 | GBp 124.10 | GBp 121.20 | 1.78M |
| 2026-07-09 | GBp 121.30 | +1.93% | GBp 119.30 | GBp 122.40 | GBp 118.90 | 3.15M |
| 2026-07-08 | GBp 119.00 | -6.00% | GBp 128.80 | GBp 130.60 | GBp 118.30 | 4.88M |
| 2026-07-07 | GBp 126.60 | -1.63% | GBp 128.40 | GBp 131.10 | GBp 125.80 | 2.18M |
| 2026-07-06 | GBp 128.70 | -1.61% | GBp 132.90 | GBp 132.90 | GBp 128.40 | 661.54K |
| 2026-07-03 | GBp 130.80 | +1.40% | GBp 130.00 | GBp 131.80 | GBp 128.70 | 3.43M |
| 2026-07-02 | GBp 129.00 | +2.22% | GBp 127.00 | GBp 130.00 | GBp 125.00 | 4.90M |
| 2026-07-01 | GBp 126.20 | -1.33% | GBp 127.50 | GBp 129.60 | GBp 121.90 | 6.83M |
| 2026-06-30 | GBp 127.90 | +1.19% | GBp 125.40 | GBp 129.90 | GBp 125.40 | 7.72M |
| 2026-06-29 | GBp 126.40 | +2.02% | GBp 121.00 | GBp 126.40 | GBp 121.00 | 4.38M |
| 2026-06-26 | GBp 123.90 | -1.20% | GBp 126.00 | GBp 126.00 | GBp 121.70 | 2.75M |
| 2026-06-25 | GBp 125.40 | +3.72% | GBp 121.40 | GBp 125.80 | GBp 121.30 | 4.04M |
| 2026-06-24 | GBp 120.90 | +1.77% | GBp 119.30 | GBp 121.70 | GBp 117.20 | 2.24M |
| 2026-06-23 | GBp 118.80 | -2.70% | GBp 121.10 | GBp 121.10 | GBp 116.60 | 2.60M |
| 2026-06-22 | GBp 122.10 | -0.81% | GBp 123.50 | GBp 123.50 | GBp 120.70 | 4.20M |
| 2026-06-19 | GBp 123.10 | -0.16% | GBp 120.00 | GBp 123.70 | GBp 120.00 | 3.96M |
| 2026-06-18 | GBp 123.30 | -0.72% | GBp 124.80 | GBp 124.90 | GBp 121.20 | 2.03M |
| 2026-06-17 | GBp 124.20 | -0.64% | GBp 128.60 | GBp 128.60 | GBp 122.70 | 1.17M |
| 2026-06-16 | GBp 125.00 | +0.16% | GBp 125.60 | GBp 126.90 | GBp 123.90 | 3.87M |
| 2026-06-15 | GBp 124.80 | +4.61% | GBp 122.50 | GBp 127.90 | GBp 122.23 | 6.27M |
| 2026-06-12 | GBp 119.30 | +5.58% | GBp 115.80 | GBp 120.70 | GBp 114.90 | 11.56M |
| 2026-06-11 | GBp 113.00 | -2.08% | GBp 117.50 | GBp 117.50 | GBp 111.50 | 3.09M |
| 2026-06-10 | GBp 115.40 | +1.14% | GBp 113.70 | GBp 117.40 | GBp 113.70 | 1.89M |
| 2026-06-09 | GBp 114.10 | -1.13% | GBp 115.00 | GBp 117.50 | GBp 114.10 | 5.06M |
| 2026-06-08 | GBp 115.40 | +0.09% | GBp 114.50 | GBp 116.90 | GBp 111.30 | 2.13M |
| 2026-06-05 | GBp 115.30 | -2.12% | GBp 117.40 | GBp 119.90 | GBp 114.70 | 1.68M |
| 2026-06-04 | GBp 117.80 | +0.77% | GBp 117.80 | GBp 118.80 | GBp 115.90 | 1.04M |
| 2026-06-03 | GBp 116.90 | -2.01% | GBp 122.60 | GBp 122.70 | GBp 116.90 | 1.83M |
| 2026-06-02 | GBp 119.30 | -0.50% | GBp 119.70 | GBp 122.60 | GBp 119.10 | 1.13M |
| 2026-06-01 | GBp 119.90 | -3.85% | GBp 124.00 | GBp 125.40 | GBp 119.40 | 3.52M |
| 2026-05-29 | GBp 124.70 | +1.30% | GBp 123.50 | GBp 125.90 | GBp 122.10 | 5.22M |
| 2026-05-28 | GBp 123.10 | +1.23% | GBp 120.00 | GBp 123.10 | GBp 119.80 | 3.92M |