1. Share Prices

  2. Sig PLC (SHI)

9.38p-0.37 (-3.79%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sig PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 20259.75p10.00p9.60p9.75p1,689,975
Sep 5, 20259.75p9.88p9.64p9.74p1,039,171
Sep 4, 20259.76p10.69p9.70p9.75p3,823,378
Sep 3, 202510.08p10.44p9.70p9.82p3,265,419
Sep 2, 202510.26p10.48p10.20p10.20p1,042,657
Sep 1, 202510.68p10.80p10.34p10.34p555,809
Aug 29, 202510.92p11.00p10.50p10.50p4,349,981
Aug 28, 202510.50p12.00p10.50p12.00p182,066
Aug 27, 202511.00p11.00p10.65p10.92p920,677
Aug 26, 202512.00p12.00p10.87p11.00p604,766
Aug 22, 202511.20p11.40p11.00p11.10p577,428
Aug 21, 202511.20p12.00p11.00p11.00p591,825
Aug 20, 202511.40p11.56p11.07p11.40p266,057
Aug 19, 202511.50p11.60p11.24p11.30p602,154
Aug 18, 202512.00p12.00p11.24p11.58p309,149
Aug 15, 202511.80p11.98p11.40p11.48p895,498
Aug 14, 202511.80p12.00p10.50p11.46p1,148,064
Aug 13, 202511.70p12.00p11.00p11.72p3,513,957
Aug 12, 202511.98p12.12p11.70p11.70p965,458
Aug 11, 202512.06p12.38p11.74p12.00p718,452
Aug 8, 202512.32p13.15p12.06p12.28p1,072,164
Aug 7, 202512.66p13.00p12.06p12.06p290,032
Aug 6, 202512.50p13.00p12.37p12.50p983,460
Aug 5, 202513.12p14.31p12.50p12.70p4,088,489
Aug 4, 202513.20p15.28p13.20p13.58p352,734
Aug 1, 202514.20p15.30p13.86p14.00p225,528
Jul 31, 202514.20p15.28p13.99p14.20p609,408
Jul 30, 202514.22p14.50p14.00p14.20p1,022,765
Jul 29, 202515.30p15.30p14.00p14.36p324,958
Jul 28, 202514.06p14.80p14.06p14.40p324,617
Jul 25, 202514.12p14.78p14.02p14.38p661,576
Jul 24, 202513.86p14.80p13.80p14.40p453,624
Jul 23, 202514.00p14.90p13.82p13.90p1,091,723
Jul 22, 202514.50p15.00p14.41p14.50p256,272
Jul 21, 202515.40p15.84p14.60p14.76p152,476
Jul 18, 202515.22p16.62p14.60p15.20p330,391
Jul 17, 202515.50p15.60p14.60p14.60p1,202,648
Jul 16, 202515.04p16.60p14.00p15.02p346,249
Jul 15, 202516.68p16.68p15.14p15.30p911,267
Jul 14, 202515.50p16.68p15.16p15.16p694,810
Jul 11, 202515.40p16.66p15.20p15.80p668,131
Jul 10, 202515.20p16.00p14.88p15.20p1,606,927
Jul 9, 202515.50p15.92p14.58p15.00p3,287,799
Jul 8, 202514.00p15.50p13.99p15.38p29,536,228
Jul 7, 202515.00p15.53p13.84p14.50p535,117
Jul 4, 202515.00p15.40p14.04p15.00p120,562
Jul 3, 202515.70p15.70p14.16p14.20p2,048,360
Jul 2, 202515.50p16.66p14.02p14.22p306,207
Jul 1, 202515.18p15.76p15.00p15.00p345,074
Jun 30, 202515.54p16.98p15.00p15.52p137,049
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76