UK markets open in 6 hours 12 minutes
NIKKEI 225
38,070.78 -203.27 (-0.53%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,334.10 +23.10 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,011.60 -2,084.70 (-4.33%)
SIG plc (SHI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:38PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 26.30 | 26.30 | 1,600,000 |
| 30 Apr 2024 | 26.00 | 26.66 | 26.00 | 26.15 | 26.15 | 2,506,876 |
| 29 Apr 2024 | 26.00 | 27.29 | 26.00 | 26.50 | 26.50 | 2,523,950 |
| 26 Apr 2024 | 27.05 | 27.35 | 26.60 | 27.00 | 27.00 | 2,190,673 |
| 25 Apr 2024 | 27.60 | 27.80 | 27.00 | 27.00 | 27.00 | 374,662 |
| 24 Apr 2024 | 27.75 | 27.85 | 27.50 | 27.55 | 27.55 | 397,417 |
| 23 Apr 2024 | 26.65 | 28.30 | 26.05 | 27.60 | 27.60 | 1,061,577 |
| 22 Apr 2024 | 27.05 | 27.55 | 26.30 | 27.25 | 27.25 | 967,316 |
| 19 Apr 2024 | 26.90 | 27.15 | 26.50 | 26.60 | 26.60 | 467,404 |
| 18 Apr 2024 | 27.30 | 27.50 | 27.10 | 27.10 | 27.10 | 467,182 |
| 17 Apr 2024 | 27.10 | 27.50 | 27.05 | 27.10 | 27.10 | 1,226,279 |
| 16 Apr 2024 | 28.05 | 28.55 | 27.40 | 27.70 | 27.70 | 1,670,144 |
| 15 Apr 2024 | 28.20 | 28.40 | 27.80 | 28.00 | 28.00 | 491,859 |
| 12 Apr 2024 | 28.90 | 28.90 | 27.85 | 27.85 | 27.85 | 727,353 |
| 11 Apr 2024 | 28.70 | 29.00 | 28.33 | 28.70 | 28.70 | 490,101 |
| 10 Apr 2024 | 28.50 | 29.00 | 28.15 | 28.20 | 28.20 | 1,231,749 |
| 09 Apr 2024 | 28.00 | 29.30 | 28.00 | 28.65 | 28.65 | 915,762 |
| 08 Apr 2024 | 28.60 | 29.15 | 27.80 | 28.15 | 28.15 | 1,915,293 |
| 05 Apr 2024 | 27.80 | 29.10 | 27.80 | 29.10 | 29.10 | 921,471 |
| 04 Apr 2024 | 28.35 | 28.85 | 28.25 | 28.60 | 28.60 | 604,425 |
| 03 Apr 2024 | 28.30 | 28.80 | 27.55 | 28.40 | 28.40 | 752,913 |
| 02 Apr 2024 | 29.25 | 30.00 | 27.59 | 27.70 | 27.70 | 6,243,953 |
| 28 Mar 2024 | 29.50 | 29.80 | 29.20 | 29.20 | 29.20 | 599,135 |
| 27 Mar 2024 | 29.00 | 29.95 | 29.00 | 29.85 | 29.85 | 365,831 |
| 26 Mar 2024 | 29.40 | 29.95 | 29.25 | 29.40 | 29.40 | 1,803,417 |
| 25 Mar 2024 | 29.30 | 29.75 | 29.30 | 29.45 | 29.45 | 522,424 |
| 22 Mar 2024 | 29.80 | 30.05 | 29.45 | 29.70 | 29.70 | 483,847 |
| 21 Mar 2024 | 29.95 | 30.00 | 29.44 | 29.50 | 29.50 | 1,329,637 |
| 20 Mar 2024 | 29.00 | 29.90 | 28.75 | 29.65 | 29.65 | 514,982 |
| 19 Mar 2024 | 29.00 | 29.30 | 28.55 | 29.05 | 29.05 | 811,591 |
| 18 Mar 2024 | 29.40 | 29.40 | 28.90 | 28.90 | 28.90 | 1,300,739 |
| 15 Mar 2024 | 29.25 | 29.40 | 28.67 | 28.95 | 28.95 | 814,498 |
| 14 Mar 2024 | 29.95 | 29.95 | 28.20 | 28.85 | 28.85 | 4,380,064 |
| 13 Mar 2024 | 29.60 | 29.75 | 28.40 | 28.40 | 28.40 | 517,084 |
| 12 Mar 2024 | 30.00 | 30.00 | 29.77 | 29.80 | 29.80 | 627,451 |
| 11 Mar 2024 | 29.85 | 30.00 | 29.29 | 30.00 | 30.00 | 923,833 |
| 08 Mar 2024 | 29.65 | 30.25 | 29.40 | 30.15 | 30.15 | 663,059 |
| 07 Mar 2024 | 29.80 | 30.50 | 29.70 | 29.80 | 29.80 | 1,051,386 |
| 06 Mar 2024 | 29.30 | 30.85 | 29.30 | 30.40 | 30.40 | 1,861,744 |
| 05 Mar 2024 | 29.00 | 30.00 | 27.58 | 30.00 | 30.00 | 4,634,076 |
| 04 Mar 2024 | 30.25 | 31.15 | 30.05 | 30.05 | 30.05 | 3,093,386 |
| 01 Mar 2024 | 31.40 | 31.55 | 30.65 | 31.05 | 31.05 | 1,590,277 |
| 29 Feb 2024 | 30.95 | 31.80 | 30.65 | 31.00 | 31.00 | 1,684,648 |
| 28 Feb 2024 | 30.40 | 31.95 | 30.00 | 30.70 | 30.70 | 402,182 |
| 27 Feb 2024 | 31.75 | 32.00 | 31.40 | 31.90 | 31.90 | 488,227 |
| 26 Feb 2024 | 31.80 | 31.80 | 31.20 | 31.75 | 31.75 | 589,839 |
| 23 Feb 2024 | 32.20 | 32.30 | 31.40 | 31.50 | 31.50 | 552,379 |
| 22 Feb 2024 | 31.10 | 33.00 | 30.80 | 32.00 | 32.00 | 995,439 |
| 21 Feb 2024 | 31.95 | 32.60 | 31.30 | 31.30 | 31.30 | 512,584 |
| 20 Feb 2024 | 32.70 | 33.00 | 32.00 | 32.55 | 32.55 | 767,495 |
| 19 Feb 2024 | 32.55 | 32.85 | 31.71 | 32.85 | 32.85 | 576,704 |
| 16 Feb 2024 | 31.65 | 32.75 | 31.60 | 32.60 | 32.60 | 343,880 |
| 15 Feb 2024 | 30.30 | 31.90 | 30.30 | 31.65 | 31.65 | 472,946 |
| 14 Feb 2024 | 29.90 | 31.00 | 29.90 | 30.05 | 30.05 | 258,779 |
| 13 Feb 2024 | 30.65 | 30.65 | 29.93 | 30.05 | 30.05 | 311,042 |
| 12 Feb 2024 | 31.20 | 31.40 | 30.70 | 30.80 | 30.80 | 311,650 |
| 09 Feb 2024 | 31.00 | 31.45 | 30.65 | 31.20 | 31.20 | 909,302 |
| 08 Feb 2024 | 31.85 | 32.00 | 31.40 | 31.50 | 31.50 | 447,683 |
| 07 Feb 2024 | 31.50 | 32.60 | 31.30 | 31.55 | 31.55 | 695,779 |
| 06 Feb 2024 | 32.05 | 32.79 | 32.00 | 32.15 | 32.15 | 319,182 |
| 05 Feb 2024 | 32.50 | 32.75 | 31.70 | 32.25 | 32.25 | 431,763 |
| 02 Feb 2024 | 32.00 | 32.95 | 31.16 | 32.65 | 32.65 | 453,980 |
| 01 Feb 2024 | 33.00 | 33.20 | 31.60 | 31.60 | 31.60 | 521,691 |
| 31 Jan 2024 | 33.85 | 34.05 | 32.65 | 32.85 | 32.85 | 764,372 |
| 30 Jan 2024 | 33.50 | 34.00 | 32.45 | 33.45 | 33.45 | 293,709 |
| 29 Jan 2024 | 32.40 | 33.75 | 31.27 | 33.25 | 33.25 | 820,434 |
| 26 Jan 2024 | 32.45 | 33.00 | 32.10 | 32.60 | 32.60 | 366,785 |
| 25 Jan 2024 | 32.00 | 32.50 | 31.10 | 32.20 | 32.20 | 287,461 |
| 24 Jan 2024 | 32.15 | 32.45 | 31.95 | 32.00 | 32.00 | 118,626 |
| 23 Jan 2024 | 32.00 | 33.00 | 31.55 | 32.25 | 32.25 | 434,279 |
| 22 Jan 2024 | 31.45 | 32.00 | 31.14 | 31.85 | 31.85 | 257,358 |
| 19 Jan 2024 | 31.50 | 31.50 | 30.40 | 31.40 | 31.40 | 345,459 |
| 18 Jan 2024 | 30.80 | 31.65 | 30.50 | 31.40 | 31.40 | 323,895 |
| 17 Jan 2024 | 31.45 | 31.95 | 30.30 | 30.70 | 30.70 | 582,770 |
| 16 Jan 2024 | 32.00 | 32.30 | 31.65 | 31.75 | 31.75 | 219,059 |
| 15 Jan 2024 | 31.90 | 33.40 | 31.75 | 32.05 | 32.05 | 413,776 |
| 12 Jan 2024 | 32.10 | 32.40 | 31.40 | 31.95 | 31.95 | 423,105 |
| 11 Jan 2024 | 32.15 | 32.65 | 31.25 | 31.40 | 31.40 | 383,207 |
| 10 Jan 2024 | 32.00 | 32.90 | 31.65 | 32.45 | 32.45 | 720,423 |
| 09 Jan 2024 | 32.90 | 32.62 | 32.20 | 32.45 | 32.45 | 352,903 |
| 08 Jan 2024 | 32.50 | 32.64 | 31.15 | 32.15 | 32.15 | 711,579 |
| 05 Jan 2024 | 32.00 | 32.00 | 31.15 | 32.00 | 32.00 | 326,630 |
| 04 Jan 2024 | 33.50 | 33.50 | 31.00 | 31.75 | 31.75 | 917,187 |
| 03 Jan 2024 | 32.35 | 32.70 | 31.80 | 31.95 | 31.95 | 467,378 |
| 02 Jan 2024 | 32.85 | 33.80 | 32.40 | 33.00 | 33.00 | 432,727 |
| 29 Dec 2023 | 33.75 | 33.75 | 33.20 | 33.40 | 33.40 | 95,026 |
| 28 Dec 2023 | 34.40 | 34.50 | 32.45 | 33.50 | 33.50 | 223,019 |
| 27 Dec 2023 | 33.10 | 34.50 | 33.00 | 34.25 | 34.25 | 148,423 |
| 22 Dec 2023 | 33.55 | 34.05 | 33.25 | 34.05 | 34.05 | 117,722 |
| 21 Dec 2023 | 34.00 | 34.00 | 32.94 | 33.70 | 33.70 | 180,946 |
| 20 Dec 2023 | 34.00 | 34.35 | 33.09 | 34.35 | 34.35 | 688,647 |
| 19 Dec 2023 | 34.00 | 34.00 | 32.80 | 33.00 | 33.00 | 159,351 |
| 18 Dec 2023 | 33.00 | 33.90 | 32.05 | 33.60 | 33.60 | 777,335 |
| 15 Dec 2023 | 30.95 | 33.40 | 30.40 | 32.80 | 32.80 | 1,755,796 |
| 14 Dec 2023 | 29.75 | 31.00 | 28.85 | 30.85 | 30.85 | 794,406 |
| 13 Dec 2023 | 30.60 | 30.60 | 29.62 | 30.35 | 30.35 | 985,724 |
| 12 Dec 2023 | 30.40 | 30.40 | 29.15 | 30.40 | 30.40 | 977,044 |
| 11 Dec 2023 | 28.30 | 30.45 | 28.30 | 29.40 | 29.40 | 730,458 |
| 08 Dec 2023 | 30.70 | 30.70 | 28.83 | 29.70 | 29.70 | 296,862 |
| 07 Dec 2023 | 30.25 | 30.25 | 29.00 | 29.45 | 29.45 | 491,384 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.