Sherborne Investors (Guernsey) C Ltd (SIGC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:40AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 25 Apr 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 24 Apr 2024 | 57.00 | 57.00 | 57.00 | 56.75 | 56.75 | 20,862 |
| 23 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.50 | 57.50 | 29,259 |
| 18 Apr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 17 Apr 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 11,250,000 |
| 16 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 15 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 12 Apr 2024 | 56.50 | 56.50 | 56.50 | 57.50 | 57.50 | 8,850 |
| 11 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 10 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 09 Apr 2024 | 57.00 | 57.00 | 57.00 | 58.00 | 58.00 | 132,690 |
| 08 Apr 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 19,304 |
| 05 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 27,250 |
| 04 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 03 Apr 2024 | 58.50 | 58.50 | 58.00 | 58.25 | 58.25 | 54,595 |
| 02 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 28 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 27 Mar 2024 | 56.25 | 57.50 | 56.25 | 57.00 | 57.00 | 236,620 |
| 26 Mar 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 13,627 |
| 25 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 22 Mar 2024 | 58.00 | 58.00 | 58.00 | 57.25 | 57.25 | 1,275,860 |
| 21 Mar 2024 | 57.00 | 58.00 | 57.00 | 57.75 | 57.75 | 82,813 |
| 20 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 18 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 15 Mar 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 52,804 |
| 14 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 Mar 2024 | 56.50 | 56.50 | 56.50 | 57.25 | 57.25 | 10,680 |
| 11 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 08 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1,900 |
| 07 Mar 2024 | 59.00 | 59.00 | 56.50 | 59.00 | 59.00 | 23,929 |
| 06 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 05 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 04 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 01 Mar 2024 | 56.50 | 56.50 | 56.50 | 57.25 | 57.25 | 1,895 |
| 29 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 28 Feb 2024 | 56.50 | 56.50 | 56.50 | 57.75 | 57.75 | 200,000 |
| 27 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 26 Feb 2024 | 58.00 | 58.00 | 58.00 | 57.25 | 57.25 | 9,068 |
| 23 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 2,602 |
| 22 Feb 2024 | 55.50 | 55.50 | 55.50 | 56.75 | 56.75 | 828 |
| 21 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 20 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 19 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.50 | 56.50 | 100,000 |
| 16 Feb 2024 | 57.00 | 57.00 | 55.50 | 56.50 | 56.50 | 29,259 |
| 15 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 14 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 13 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 12 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 09 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 08 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 07 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.25 | 58.25 | 10,000 |
| 06 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 05 Feb 2024 | 58.33 | 58.33 | 58.33 | 59.25 | 59.25 | 70,000 |
| 02 Feb 2024 | 61.00 | 61.00 | 60.00 | 59.75 | 59.75 | 30,982 |
| 01 Feb 2024 | 61.00 | 61.00 | 61.00 | 62.25 | 62.25 | 43,500 |
| 31 Jan 2024 | 60.50 | 61.00 | 60.50 | 62.25 | 62.25 | 18,191 |
| 30 Jan 2024 | 60.50 | 60.50 | 60.50 | 59.25 | 59.25 | 2,517 |
| 29 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5,133 |
| 26 Jan 2024 | 58.00 | 58.00 | 58.00 | 59.25 | 59.25 | 21,000 |
| 25 Jan 2024 | 58.00 | 58.00 | 58.00 | 59.25 | 59.25 | 5,000 |
| 24 Jan 2024 | 58.00 | 58.00 | 58.00 | 59.25 | 59.25 | 5,000 |
| 23 Jan 2024 | 60.50 | 60.50 | 58.00 | 59.25 | 59.25 | 39,457 |
| 22 Jan 2024 | 58.50 | 59.25 | 58.50 | 59.25 | 59.25 | 448,800 |
| 19 Jan 2024 | 61.00 | 61.00 | 58.50 | 59.75 | 59.75 | 9,437 |
| 18 Jan 2024 | 60.00 | 61.00 | 58.50 | 61.00 | 61.00 | 66,645 |
| 17 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 16 Jan 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 18,462 |
| 15 Jan 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 17,134 |
| 12 Jan 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 37,329 |
| 11 Jan 2024 | 63.50 | 63.50 | 60.50 | 63.00 | 63.00 | 132,665 |
| 10 Jan 2024 | 63.00 | 63.50 | 60.50 | 63.50 | 63.50 | 24,154 |
| 09 Jan 2024 | 63.00 | 63.00 | 60.50 | 63.00 | 63.00 | 279,753 |
| 08 Jan 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 80,817 |
| 05 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 16,118 |
| 04 Jan 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 15,726 |
| 03 Jan 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 16,428 |
| 02 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 29 Dec 2023 | 60.50 | 60.50 | 60.50 | 59.50 | 59.50 | 2,600 |
| 28 Dec 2023 | 60.50 | 60.50 | 58.50 | 59.50 | 59.50 | 7,724 |
| 27 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 22 Dec 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 21 Dec 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 20 Dec 2023 | 59.50 | 59.50 | 58.00 | 59.25 | 59.25 | 8,723 |
| 19 Dec 2023 | 58.50 | 58.50 | 57.00 | 58.00 | 58.00 | 9,636 |
| 18 Dec 2023 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 287 |
| 15 Dec 2023 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 293 |
| 14 Dec 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 13 Dec 2023 | 57.50 | 58.00 | 57.50 | 57.25 | 57.25 | 25,979 |
| 12 Dec 2023 | 57.50 | 57.50 | 57.50 | 56.75 | 56.75 | 7,497 |
| 11 Dec 2023 | 55.50 | 55.50 | 55.50 | 56.75 | 56.75 | 7,500 |
| 08 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7,610,671 |
| 06 Dec 2023 | 54.50 | 54.50 | 54.50 | 55.00 | 55.00 | 295 |
| 05 Dec 2023 | 55.25 | 55.25 | 55.25 | 54.75 | 54.75 | 100,000 |
| 04 Dec 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| *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.