1. Share Prices

  2. Sig PLC (SHI)

9.38p+0.30 (+3.30%)12 Dec 2025, 16:35
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
Dec 12, 20259.60p9.60p9.38p9.38p760,298
Dec 11, 20259.46p9.60p9.07p9.08p1,222,557
Dec 10, 20259.40p9.77p9.01p9.01p276,208
Dec 9, 20259.46p9.55p9.40p9.40p731,941
Dec 8, 20259.76p9.76p9.35p9.45p1,506,496
Dec 5, 20259.30p9.44p9.30p9.30p263,766
Dec 4, 20259.25p9.42p9.25p9.30p402,289
Dec 3, 20259.04p9.51p8.90p9.34p1,027,379
Dec 2, 20259.42p9.42p9.20p9.25p296,036
Dec 1, 20259.23p9.61p9.20p9.21p339,154
Nov 28, 20259.57p9.66p9.10p9.30p1,327,523
Nov 27, 20259.00p9.22p8.89p9.13p1,462,178
Nov 26, 20258.70p9.05p8.70p8.94p400,870
Nov 25, 20258.80p8.99p8.70p8.90p484,133
Nov 24, 20258.99p9.00p8.61p8.70p326,171
Nov 21, 20258.99p9.00p8.60p8.76p255,277
Nov 20, 20258.70p8.99p8.65p8.66p790,287
Nov 19, 20258.60p9.00p8.60p8.70p215,446
Nov 18, 20258.80p8.82p8.61p8.61p404,804
Nov 17, 20258.80p9.00p8.45p8.99p938,296
Nov 14, 20259.00p9.00p8.28p8.71p714,008
Nov 13, 20258.90p9.00p8.50p8.50p285,095
Nov 12, 20258.75p8.99p8.66p8.87p644,812
Nov 11, 20258.70p8.90p8.66p8.66p1,292,708
Nov 10, 20258.85p8.87p8.71p8.71p1,140,399
Nov 7, 20259.10p9.15p8.87p8.87p476,467
Nov 6, 20259.35p9.35p8.50p9.06p165,744
Nov 5, 20258.80p9.37p8.80p8.91p1,769,103
Nov 4, 20259.74p9.74p9.11p9.11p870,421
Nov 3, 20259.40p9.53p9.01p9.28p388,887
Oct 31, 20258.59p9.24p8.59p9.00p878,974
Oct 30, 20259.20p9.25p9.04p9.04p1,258,819
Oct 29, 20259.14p9.36p9.14p9.23p724,185
Oct 28, 20258.69p9.42p8.69p9.17p1,537,682
Oct 27, 20258.81p9.51p8.81p9.14p2,982,119
Oct 24, 20258.76p9.30p8.76p9.00p9,845,784
Oct 23, 20258.50p9.10p8.50p8.91p3,194,384
Oct 22, 20258.50p9.09p8.50p8.59p2,043,808
Oct 21, 20258.52p9.00p8.50p8.50p1,615,117
Oct 20, 20258.80p9.20p8.66p8.66p1,293,148
Oct 17, 20259.00p9.22p8.94p9.03p1,547,899
Oct 16, 20259.10p9.19p9.02p9.08p737,318
Oct 15, 20259.00p9.41p8.98p9.05p876,967
Oct 14, 20259.10p9.10p8.93p9.00p2,123,363
Oct 13, 20259.25p9.34p9.01p9.15p1,069,875
Oct 10, 20259.30p9.35p9.20p9.20p459,838
Oct 9, 20259.34p9.35p9.00p9.35p568,413
Oct 8, 20259.25p9.35p9.18p9.35p1,493,044
Oct 7, 20259.40p9.40p9.25p9.30p1,312,424
Oct 6, 20259.04p9.50p9.04p9.46p350,258
123456
Showing 1 to 50 of 254

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.