1. Share Prices

  2. Sigmaroc PLC (SRC)

117.00p+1.60 (+1.39%)04 Aug 2025, 16:35
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
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
Jun 30, 2025106.00p108.80p106.00p107.60p1,455,088
Jun 27, 2025107.00p108.20p107.00p108.00p2,463,374
Jun 26, 2025106.40p107.80p105.00p107.20p1,267,562
Jun 25, 2025104.00p106.08p104.00p105.20p784,012
Jun 24, 2025105.80p107.20p104.95p105.40p1,173,737
Jun 23, 2025104.60p104.80p102.60p104.40p1,014,145
Jun 20, 2025103.00p105.20p103.00p105.00p1,665,551
Jun 19, 2025104.40p105.20p103.00p104.00p1,936,422
Jun 18, 2025106.00p107.00p103.80p105.00p818,415
Jun 17, 2025106.40p107.60p105.80p106.60p3,613,224
Jun 16, 2025105.80p107.60p105.80p107.60p1,557,545
Jun 13, 2025105.60p107.80p105.20p105.60p1,066,035
Jun 12, 2025107.60p108.60p105.40p108.00p1,333,532
Jun 11, 2025108.40p108.60p107.00p107.60p1,175,141
Jun 10, 2025107.00p109.47p107.00p108.00p1,766,167
Jun 9, 2025108.80p109.64p107.16p109.00p2,276,087
Jun 6, 2025107.80p110.60p107.80p108.20p1,948,654
Jun 5, 2025110.40p110.80p108.00p109.80p2,537,076
Jun 4, 2025106.80p110.60p106.80p110.00p8,871,939
Jun 3, 2025107.00p107.80p106.00p107.60p2,763,050
Jun 2, 2025109.00p109.22p106.80p107.20p25,892,013
May 30, 2025109.60p109.60p107.00p107.60p7,129,931
May 29, 2025107.40p108.40p106.20p107.20p1,942,424
May 28, 2025103.80p107.20p103.14p106.60p5,055,613
May 27, 2025102.60p105.60p102.60p103.60p1,866,146
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.