15.24p-0.56 (-3.54%)14 Jul 2025, 13:42
Sig PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 15.40p | 16.66p | 15.20p | 15.80p | 668,131 |
Jul 10, 2025 | 15.20p | 16.00p | 14.88p | 15.20p | 1,606,927 |
Jul 9, 2025 | 15.50p | 15.92p | 14.58p | 15.00p | 3,287,799 |
Jul 8, 2025 | 14.00p | 15.50p | 13.99p | 15.38p | 29,536,228 |
Jul 7, 2025 | 15.00p | 15.53p | 13.84p | 14.50p | 535,117 |
Jul 4, 2025 | 15.00p | 15.40p | 14.04p | 15.00p | 120,562 |
Jul 3, 2025 | 15.70p | 15.70p | 14.16p | 14.20p | 2,048,360 |
Jul 2, 2025 | 15.50p | 16.66p | 14.02p | 14.22p | 306,207 |
Jul 1, 2025 | 15.18p | 15.76p | 15.00p | 15.00p | 345,074 |
Jun 30, 2025 | 15.54p | 16.98p | 15.00p | 15.52p | 137,049 |
Jun 27, 2025 | 14.82p | 16.32p | 14.82p | 15.56p | 273,833 |
Jun 26, 2025 | 15.00p | 15.20p | 14.52p | 15.20p | 446,415 |
Jun 25, 2025 | 14.80p | 14.95p | 14.56p | 14.86p | 328,210 |
Jun 24, 2025 | 14.94p | 15.20p | 14.79p | 15.20p | 134,051 |
Jun 23, 2025 | 15.20p | 16.94p | 15.00p | 15.20p | 265,395 |
Jun 20, 2025 | 15.00p | 16.80p | 14.71p | 15.56p | 572,284 |
Jun 19, 2025 | 15.00p | 16.23p | 15.00p | 15.80p | 158,962 |
Jun 18, 2025 | 15.00p | 15.98p | 15.00p | 15.74p | 583,073 |
Jun 17, 2025 | 14.70p | 16.00p | 14.70p | 16.00p | 689,652 |
Jun 16, 2025 | 13.56p | 15.42p | 13.56p | 14.68p | 337,227 |
Jun 13, 2025 | 14.86p | 15.20p | 13.98p | 15.10p | 870,446 |
Jun 12, 2025 | 14.00p | 15.00p | 14.00p | 14.22p | 378,808 |
Jun 11, 2025 | 14.30p | 15.00p | 14.12p | 14.98p | 255,749 |
Jun 10, 2025 | 14.30p | 15.00p | 14.30p | 14.36p | 823,124 |
Jun 9, 2025 | 14.00p | 15.00p | 13.76p | 15.00p | 2,097,954 |
Jun 6, 2025 | 14.00p | 14.90p | 14.00p | 14.28p | 173,425 |
Jun 5, 2025 | 15.00p | 15.00p | 14.26p | 14.28p | 136,396 |
Jun 4, 2025 | 14.00p | 14.88p | 14.00p | 14.56p | 520,843 |
Jun 3, 2025 | 15.30p | 15.30p | 14.08p | 14.08p | 399,010 |
Jun 2, 2025 | 15.08p | 15.30p | 14.71p | 15.00p | 244,482 |
May 30, 2025 | 16.18p | 16.18p | 15.00p | 15.10p | 224,145 |
May 29, 2025 | 15.50p | 15.70p | 14.72p | 14.72p | 132,276 |
May 28, 2025 | 15.68p | 15.72p | 14.70p | 15.40p | 538,157 |
May 27, 2025 | 15.28p | 15.70p | 14.62p | 14.62p | 902,214 |
May 23, 2025 | 15.70p | 15.70p | 15.10p | 15.10p | 428,825 |
May 22, 2025 | 15.06p | 15.42p | 14.34p | 15.36p | 607,016 |
May 21, 2025 | 15.40p | 15.71p | 14.82p | 14.82p | 236,949 |
May 20, 2025 | 15.12p | 15.98p | 15.12p | 15.30p | 210,902 |
May 19, 2025 | 16.20p | 16.20p | 14.90p | 15.46p | 989,665 |
May 16, 2025 | 15.68p | 16.94p | 15.68p | 16.00p | 197,569 |
May 15, 2025 | 16.56p | 16.92p | 15.72p | 15.94p | 996,072 |
May 14, 2025 | 16.00p | 16.96p | 15.50p | 16.00p | 681,920 |
May 13, 2025 | 16.56p | 16.98p | 16.18p | 16.18p | 430,340 |
May 12, 2025 | 17.00p | 17.00p | 15.80p | 16.30p | 1,382,874 |
May 9, 2025 | 16.88p | 17.54p | 15.00p | 16.10p | 3,629,300 |
May 8, 2025 | 16.00p | 18.00p | 14.90p | 18.00p | 1,914,850 |
May 7, 2025 | 16.00p | 16.00p | 14.52p | 15.84p | 539,757 |
May 6, 2025 | 15.94p | 15.98p | 14.96p | 15.78p | 659,178 |
May 2, 2025 | 15.50p | 16.00p | 14.65p | 15.00p | 515,343 |
May 1, 2025 | 15.60p | 15.96p | 14.50p | 15.90p | 522,985 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Asos PLC | 328.50 | 3.96 |
Associated British Foods PLC | 2,109.00 | 2.98 |
Dowlais Group PLC | 70.75 | 2.91 |
Qinetiq Group PLC | 502.00 | 2.74 |
Hochschild Mining PLC | 287.80 | 2.57 |
Baltic Classifieds Group PLC | 371.00 | 2.49 |
Fallers
Company | Price | % Chg |
---|---|---|
Auction Technology Group PLC | 467.50 | -5.56 |
Paypoint PLC | 784.00 | -4.85 |
Spirax Group PLC | 6,025.00 | -2.51 |
Future PLC | 719.87 | -2.13 |
Rhi Magnesita N.V. | 3,015.00 | -1.47 |
Bytes Technology Group PLC | 324.60 | -1.28 |