1. Share Prices

  2. Sigmaroc PLC (SRC)

113.00p-2.20 (-1.95%)06 Nov 2025, 16:29
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
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
Sep 25, 2025121.00p121.20p117.00p117.40p1,680,767
Sep 24, 2025122.00p122.00p119.80p121.00p3,926,281
Sep 23, 2025123.40p124.60p120.60p121.40p1,865,885
Sep 22, 2025123.20p124.40p122.00p122.60p1,209,277
Sep 19, 2025125.80p125.80p123.40p124.40p6,037,453
Sep 18, 2025121.20p125.40p121.20p125.00p1,945,718
Sep 17, 2025123.00p125.20p122.40p123.00p3,340,413
Sep 16, 2025123.80p126.80p122.60p124.60p3,660,325
Sep 15, 2025122.60p126.20p122.60p124.40p4,335,678
Sep 12, 2025122.60p125.60p122.00p123.40p4,358,524
Sep 11, 2025117.80p122.20p116.60p122.20p3,336,027
Sep 10, 2025118.20p121.00p117.00p117.40p10,253,842
Sep 9, 2025123.40p123.40p118.60p120.00p3,046,180
Sep 8, 2025120.80p125.60p116.83p122.80p9,761,723
Sep 5, 2025117.00p117.60p115.40p116.00p2,274,088
Sep 4, 2025115.60p116.20p114.80p116.00p1,825,885
Sep 3, 2025112.20p116.40p112.20p115.20p3,583,865
Sep 2, 2025115.80p116.60p113.00p113.00p4,558,259
Sep 1, 2025114.60p116.00p113.80p115.60p1,436,319
Aug 29, 2025115.40p115.60p113.20p115.00p1,523,990
Aug 28, 2025115.80p117.00p114.20p115.20p1,232,664
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
Helios Towers PLC173.6012.00
Rs Group PLC584.005.70
Sainsbury (J) PLC354.405.10
Hochschild Mining PLC335.064.51
Imi PLC2,504.004.25
Osb Group PLC548.004.18

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,536.00-13.27
Tbc Bank Group PLC3,825.00-10.94
Smith & Nephew PLC1,238.00-11.16
Ashmore Group PLC170.00-9.29
Goodwin PLC21,300.00-8.58
Diageo PLC1,681.50-6.45