Sherborne Investors (Guernsey) C Limited (SIGC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:19PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 25 Jul 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 24 Jul 2024 | 45.25 | 45.25 | 45.25 | 46.00 | 46.00 | 30,000 |
| 23 Jul 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 22 Jul 2024 | 48.00 | 48.00 | 46.20 | 47.00 | 47.00 | 10,001 |
| 19 Jul 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 18 Jul 2024 | 46.00 | 46.00 | 46.00 | 47.00 | 47.00 | 1 |
| 17 Jul 2024 | 46.00 | 46.00 | 46.00 | 47.00 | 47.00 | 10,459,754 |
| 16 Jul 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 15 Jul 2024 | 46.00 | 46.00 | 46.00 | 47.00 | 47.00 | 150,000 |
| 12 Jul 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 11 Jul 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 10 Jul 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 09 Jul 2024 | 47.00 | 47.00 | 46.00 | 46.50 | 46.50 | 451,500 |
| 08 Jul 2024 | 47.25 | 47.25 | 47.25 | 48.40 | 48.40 | 5,250 |
| 05 Jul 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 04 Jul 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 03 Jul 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 02 Jul 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 01 Jul 2024 | 46.80 | 46.80 | 46.80 | 48.40 | 48.40 | 29,826 |
| 28 Jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3 |
| 27 Jun 2024 | 48.40 | 48.40 | 47.40 | 47.40 | 47.40 | 87,414 |
| 26 Jun 2024 | 49.60 | 49.60 | 48.40 | 48.40 | 48.40 | 1,186 |
| 25 Jun 2024 | 49.60 | 49.60 | 49.60 | 50.80 | 50.80 | 6,759 |
| 24 Jun 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 68 |
| 21 Jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 20 Jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 19 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.80 | 50.80 | 12,500 |
| 18 Jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 17 Jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 14 Jun 2024 | 53.00 | 53.00 | 53.00 | 51.75 | 51.75 | 591 |
| 13 Jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 12 Jun 2024 | 50.50 | 50.50 | 50.50 | 51.50 | 51.50 | 1,847 |
| 11 Jun 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 10 Jun 2024 | 50.50 | 50.50 | 50.50 | 51.75 | 51.75 | 3,700 |
| 07 Jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 06 Jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 05 Jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 04 Jun 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 648,060 |
| 03 Jun 2024 | 50.50 | 52.00 | 50.50 | 50.50 | 50.50 | 14,398 |
| 31 May 2024 | 50.50 | 50.75 | 50.50 | 50.50 | 50.50 | 1,855,964 |
| 30 May 2024 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | 430,666 |
| 29 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 28 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 165 |
| 24 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 23 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 22 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 21 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 20 May 2024 | 53.00 | 53.00 | 53.00 | 53.75 | 53.75 | 2,129 |
| 17 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 16 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 15 May 2024 | 52.50 | 52.50 | 52.50 | 53.75 | 53.75 | 19,092 |
| 14 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 13 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 10 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 09 May 2024 | 51.50 | 51.50 | 51.50 | 53.00 | 53.00 | 70,000 |
| 09 May 2024 | 0.5 Dividend | |||||
| 08 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
| 07 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
| 03 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
| 02 May 2024 | 53.00 | 53.00 | 53.00 | 54.25 | 53.75 | 6,335 |
| 01 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | - |
| 30 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.49 | - |
| 29 Apr 2024 | 54.00 | 54.00 | 54.00 | 55.00 | 54.49 | 15,000 |
| 26 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 54.74 | - |
| 25 Apr 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.24 | - |
| 24 Apr 2024 | 57.00 | 57.00 | 57.00 | 56.75 | 56.23 | 20,862 |
| 23 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | - |
| 22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | - |
| 19 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.50 | 56.97 | 29,259 |
| 18 Apr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.22 | - |
| 17 Apr 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 11,250,000 |
| 16 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 15 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 12 Apr 2024 | 56.50 | 56.50 | 56.50 | 57.50 | 56.97 | 8,850 |
| 11 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 10 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 09 Apr 2024 | 57.00 | 57.00 | 57.00 | 58.00 | 57.47 | 132,690 |
| 08 Apr 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 58.46 | 19,304 |
| 05 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | 27,250 |
| 04 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 03 Apr 2024 | 58.50 | 58.50 | 58.00 | 58.25 | 57.71 | 54,595 |
| 02 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
| 28 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 27 Mar 2024 | 56.25 | 57.50 | 56.25 | 57.00 | 56.47 | 236,620 |
| 26 Mar 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 13,627 |
| 25 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 22 Mar 2024 | 58.00 | 58.00 | 58.00 | 57.25 | 56.72 | 1,275,860 |
| 21 Mar 2024 | 57.00 | 58.00 | 57.00 | 57.75 | 57.22 | 82,813 |
| 20 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
| 19 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 18 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.23 | - |
| 15 Mar 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 56.72 | 52,804 |
| 14 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
| 13 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - |
| 12 Mar 2024 | 56.50 | 56.50 | 56.50 | 57.25 | 56.72 | 10,680 |
| 11 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| 08 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | 1,900 |
| 07 Mar 2024 | 59.00 | 59.00 | 56.50 | 59.00 | 58.46 | 23,929 |
| 06 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.72 | - |
| *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.