1. Share Prices

  2. Sig PLC (SHI)

12.06p-0.44 (-3.52%)07 Aug 2025, 16:44
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
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
Jun 27, 202514.82p16.32p14.82p15.56p273,833
Jun 26, 202515.00p15.20p14.52p15.20p446,415
Jun 25, 202514.80p14.95p14.56p14.86p328,210
Jun 24, 202514.94p15.20p14.79p15.20p134,051
Jun 23, 202515.20p16.94p15.00p15.20p265,395
Jun 20, 202515.00p16.80p14.71p15.56p572,284
Jun 19, 202515.00p16.23p15.00p15.80p158,962
Jun 18, 202515.00p15.98p15.00p15.74p583,073
Jun 17, 202514.70p16.00p14.70p16.00p689,652
Jun 16, 202513.56p15.42p13.56p14.68p337,227
Jun 13, 202514.86p15.20p13.98p15.10p870,446
Jun 12, 202514.00p15.00p14.00p14.22p378,808
Jun 11, 202514.30p15.00p14.12p14.98p255,749
Jun 10, 202514.30p15.00p14.30p14.36p823,124
Jun 9, 202514.00p15.00p13.76p15.00p2,097,954
Jun 6, 202514.00p14.90p14.00p14.28p173,425
Jun 5, 202515.00p15.00p14.26p14.28p136,396
Jun 4, 202514.00p14.88p14.00p14.56p520,843
Jun 3, 202515.30p15.30p14.08p14.08p399,010
Jun 2, 202515.08p15.30p14.71p15.00p244,482
May 30, 202516.18p16.18p15.00p15.10p224,145
May 29, 202515.50p15.70p14.72p14.72p132,276
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70