1. Share Prices

  2. Sigmaroc PLC (SRC)

121.00p+1.40 (+1.17%)05 Dec 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
Dec 4, 2025119.80p121.10p118.88p119.60p2,710,690
Dec 3, 2025119.00p119.30p117.40p119.00p3,125,521
Dec 2, 2025117.60p119.60p117.60p118.60p2,828,554
Dec 1, 2025119.80p119.80p117.17p119.00p1,261,181
Nov 28, 2025115.20p120.40p115.20p119.60p878,309
Nov 27, 2025117.80p120.00p117.80p119.80p3,678,680
Nov 26, 2025117.20p119.00p116.80p118.00p1,364,687
Nov 25, 2025114.00p117.20p112.90p117.00p5,611,179
Nov 24, 2025110.80p114.20p110.00p113.20p5,737,419
Nov 21, 2025109.20p110.00p108.00p110.00p3,555,650
Nov 20, 2025110.20p111.60p109.18p109.80p2,159,955
Nov 19, 2025105.00p110.40p105.00p109.40p1,836,303
Nov 18, 2025107.20p108.07p105.80p106.20p1,270,275
Nov 17, 2025110.20p110.27p107.80p108.80p1,340,944
Nov 14, 2025109.80p110.20p107.60p110.20p2,031,824
Nov 13, 2025109.60p112.60p109.60p111.40p1,203,298
Nov 12, 2025112.20p113.20p111.46p112.40p1,640,576
Nov 11, 2025109.80p113.20p109.80p111.80p1,080,005
Nov 10, 2025110.40p113.60p110.40p112.00p1,117,297
Nov 7, 2025110.20p111.20p109.60p109.80p3,503,967
Nov 6, 2025110.20p113.05p110.20p110.60p2,199,074
Nov 5, 2025110.20p114.40p110.20p113.00p2,844,354
Nov 4, 2025112.60p113.00p110.73p112.40p4,456,579
Nov 3, 2025114.20p116.00p113.20p113.20p1,577,726
Oct 31, 2025116.20p117.20p114.40p115.40p7,638,510
Oct 30, 2025118.60p118.80p116.60p117.00p1,601,232
Oct 29, 2025116.20p119.00p116.20p118.40p2,439,384
Oct 28, 2025117.00p118.80p115.60p117.20p1,537,253
Oct 27, 2025119.80p120.60p118.04p118.80p2,858,676
Oct 24, 2025118.20p120.20p117.80p119.80p2,155,933
Oct 23, 2025119.00p120.40p117.60p119.40p3,307,631
Oct 22, 2025115.00p119.60p114.40p119.00p5,634,693
Oct 21, 2025115.40p120.00p114.60p115.60p11,199,506
Oct 20, 2025112.80p112.80p109.40p111.80p2,000,623
Oct 17, 2025110.00p112.00p107.40p110.20p2,786,433
Oct 16, 2025112.80p114.00p109.80p110.80p3,517,683
Oct 15, 2025115.40p116.00p113.80p113.80p3,429,722
Oct 14, 2025116.00p116.00p112.60p115.00p5,873,466
Oct 13, 2025116.20p118.47p115.60p116.40p2,642,074
Oct 10, 2025117.40p118.40p116.40p116.80p2,094,243
Oct 9, 2025119.80p120.40p118.00p118.40p7,687,063
Oct 8, 2025117.40p119.80p116.60p118.20p2,357,144
Oct 7, 2025118.80p119.60p116.00p116.40p4,562,453
Oct 6, 2025121.60p121.60p117.57p119.00p1,580,558
Oct 3, 2025118.20p121.00p118.20p119.60p2,508,563
Oct 2, 2025123.00p124.00p118.00p119.00p1,779,084
Oct 1, 2025119.40p123.80p119.20p123.20p2,519,994
Sep 30, 2025116.80p120.60p116.20p120.60p2,642,084
Sep 29, 2025118.40p119.00p116.80p117.60p2,086,688
Sep 26, 2025117.40p119.40p117.00p117.60p1,134,977
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68