1. Share Prices

  2. Sigmaroc PLC (SRC)

120.00p-2.80 (-2.28%)09 Sep 2025, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sigmaroc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025123.40p123.40p118.60p120.00p3,046,180
Sep 8, 2025120.80p125.60p116.83p122.80p9,761,723
Sep 5, 2025117.00p117.60p115.40p116.00p2,274,088
Sep 4, 2025115.60p116.20p114.80p116.00p1,825,885
Sep 3, 2025112.20p116.40p112.20p115.20p3,583,865
Sep 2, 2025115.80p116.60p113.00p113.00p4,558,259
Sep 1, 2025114.60p116.00p113.80p115.60p1,436,319
Aug 29, 2025115.40p115.60p113.20p115.00p1,523,990
Aug 28, 2025115.80p117.00p114.20p115.20p1,232,664
Aug 27, 2025120.80p120.80p114.80p116.20p2,409,294
Aug 26, 2025120.00p120.60p118.00p120.00p9,990,466
Aug 22, 2025119.80p121.00p119.00p120.00p1,162,601
Aug 21, 2025120.80p121.60p118.60p119.40p940,818
Aug 20, 2025121.60p122.40p119.40p120.60p5,534,071
Aug 19, 2025122.00p123.00p121.40p121.40p844,988
Aug 18, 2025123.40p123.90p121.80p122.20p1,136,963
Aug 15, 2025122.20p125.00p122.20p123.20p2,461,532
Aug 14, 2025125.00p126.20p122.80p124.00p5,261,281
Aug 13, 2025124.60p125.60p123.20p124.40p3,177,593
Aug 12, 2025123.80p124.40p121.60p123.60p1,843,392
Aug 11, 2025123.80p124.20p122.40p123.20p15,287,036
Aug 8, 2025119.60p122.80p118.20p122.20p2,466,572
Aug 7, 2025114.40p119.40p114.00p119.40p7,044,445
Aug 6, 2025117.00p117.00p114.00p114.40p985,000
Aug 5, 2025113.80p117.60p113.60p114.00p1,424,559
Aug 4, 2025115.80p117.15p115.20p117.00p933,501
Aug 1, 2025119.00p119.00p113.80p115.40p2,216,590
Jul 31, 2025118.00p118.00p115.00p115.40p2,212,230
Jul 30, 2025118.00p118.00p114.00p115.20p3,791,508
Jul 29, 2025115.20p116.80p114.40p116.40p1,412,060
Jul 28, 2025116.00p117.80p113.80p115.00p6,957,103
Jul 25, 2025115.20p118.40p114.80p116.60p14,651,457
Jul 24, 2025113.00p115.60p110.40p115.00p4,793,851
Jul 23, 2025111.00p114.00p110.80p112.80p2,902,556
Jul 22, 2025114.20p116.00p111.73p113.00p1,796,420
Jul 21, 2025116.20p116.80p114.79p115.80p1,328,383
Jul 18, 2025116.00p116.40p115.59p116.00p3,723,903
Jul 17, 2025116.00p116.00p113.53p115.80p1,173,853
Jul 16, 2025112.00p115.21p112.00p113.20p18,029,489
Jul 15, 2025115.00p115.00p112.20p112.20p1,459,257
Jul 14, 2025112.00p114.20p112.00p113.20p3,871,018
Jul 11, 2025113.80p115.80p113.80p114.00p1,418,123
Jul 10, 2025113.40p117.60p113.20p114.00p5,393,847
Jul 9, 2025111.00p114.20p109.20p113.40p10,632,581
Jul 8, 2025103.80p110.60p103.80p110.20p3,997,153
Jul 7, 2025105.20p106.00p104.91p105.40p892,887
Jul 4, 2025105.60p108.00p105.20p105.60p1,309,310
Jul 3, 2025109.00p109.00p106.20p107.40p2,745,542
Jul 2, 2025109.00p110.16p106.20p106.20p7,113,698
Jul 1, 2025107.20p108.20p106.60p108.20p2,977,051
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
Risers/fallers data from previous trading day. Today's data available from 8:15am.