13.12p-0.18 (-1.35%)17 Feb 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sig PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 17, 202513.50p14.12p13.07p13.12p931,951
Feb 14, 202513.46p13.64p13.28p13.30p641,005
Feb 13, 202513.78p13.86p13.54p13.56p152,861
Feb 12, 202513.54p14.14p13.54p13.70p852,024
Feb 11, 202513.90p14.18p13.80p13.80p416,011
Feb 10, 202513.90p14.14p13.58p13.80p1,814,162
Feb 7, 202514.18p14.38p13.56p13.94p1,128,567
Feb 6, 202514.12p14.20p14.00p14.10p858,576
Feb 5, 202514.20p14.24p14.02p14.10p1,345,237
Feb 4, 202514.36p14.42p14.14p14.22p322,919
Feb 3, 202514.56p15.48p14.10p14.28p1,744,847
Jan 31, 202514.92p15.24p14.60p14.68p1,455,623
Jan 30, 202515.14p15.46p14.71p14.90p1,286,004
Jan 29, 202516.00p16.00p14.80p15.00p793,942
Jan 28, 202515.00p15.74p14.90p15.00p990,257
Jan 27, 202515.42p15.84p15.06p15.18p1,678,524
Jan 24, 202516.00p16.10p15.40p15.56p744,464
Jan 23, 202515.00p16.24p15.00p15.80p1,620,580
Jan 22, 202516.82p16.84p16.00p16.00p484,713
Jan 21, 202516.14p16.18p15.86p16.00p478,521
Jan 20, 202516.86p16.88p15.16p15.90p256,355
Jan 17, 202516.02p16.12p15.82p16.12p1,369,317
Jan 16, 202516.76p16.76p15.58p15.80p1,907,917
Jan 15, 202515.22p16.18p15.22p15.94p634,798
Jan 14, 202514.66p15.16p14.66p15.08p2,641,347
Jan 13, 202514.78p14.80p14.64p14.64p858,458
Jan 10, 202514.84p15.18p14.83p14.88p1,519,972
Jan 9, 202515.20p16.78p14.88p14.90p2,862,226
Jan 8, 202515.72p16.40p15.12p15.20p430,713
Jan 7, 202515.62p16.98p15.28p15.86p1,562,554
Jan 6, 202516.30p16.98p15.82p15.82p278,461
Jan 3, 202516.20p16.80p15.78p15.80p772,173
Jan 2, 202517.46p17.48p16.28p16.28p286,950
Dec 31, 202416.40p16.94p16.02p16.48p281,635
Dec 30, 202416.76p17.54p16.20p16.26p654,512
Dec 27, 202418.00p18.00p16.84p16.84p304,862
Dec 24, 202417.60p17.60p17.02p17.20p102,479
Dec 23, 202417.20p17.24p17.00p17.20p450,143
Dec 20, 202418.80p18.80p17.04p17.14p1,361,171
Dec 19, 202418.20p18.20p17.58p17.60p1,492,790
Dec 18, 202419.00p19.00p17.64p17.70p1,301,581
Dec 17, 202417.44p18.98p17.44p17.96p968,909
Dec 16, 202417.70p18.46p17.70p18.22p4,163,175
Dec 13, 202418.98p18.98p17.58p17.80p1,400,622
Dec 12, 202418.22p18.84p18.12p18.12p891,271
Dec 11, 202418.42p18.73p18.30p18.36p1,019,096
Dec 10, 202419.30p19.98p18.24p18.44p1,971,715
Dec 9, 202419.26p19.98p19.24p19.30p157,046
Dec 6, 202419.12p19.86p19.00p19.30p919,192
Dec 5, 202419.00p19.66p19.00p19.10p1,317,840
Showing 1 to 50 of 253
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00