SigmaRoc plc (SRC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 64.30 | 64.80 | 63.90 | 64.80 | 64.80 | 518,050 |
| 25 Apr 2024 | 64.20 | 65.25 | 63.20 | 64.20 | 64.20 | 1,207,940 |
| 24 Apr 2024 | 65.40 | 65.66 | 64.30 | 65.00 | 65.00 | 1,876,468 |
| 23 Apr 2024 | 65.40 | 66.65 | 65.13 | 65.50 | 65.50 | 5,202,816 |
| 22 Apr 2024 | 63.50 | 65.60 | 63.29 | 65.60 | 65.60 | 5,167,035 |
| 19 Apr 2024 | 62.20 | 63.60 | 62.00 | 63.20 | 63.20 | 1,945,662 |
| 18 Apr 2024 | 62.00 | 63.28 | 61.81 | 62.80 | 62.80 | 903,038 |
| 17 Apr 2024 | 64.00 | 64.00 | 62.00 | 62.10 | 62.10 | 1,735,305 |
| 16 Apr 2024 | 63.40 | 63.40 | 61.70 | 62.70 | 62.70 | 3,393,249 |
| 15 Apr 2024 | 64.40 | 64.80 | 63.30 | 63.60 | 63.60 | 1,939,542 |
| 12 Apr 2024 | 64.00 | 64.90 | 63.70 | 64.40 | 64.40 | 1,766,939 |
| 11 Apr 2024 | 64.00 | 64.50 | 63.40 | 63.80 | 63.80 | 2,048,166 |
| 10 Apr 2024 | 65.80 | 66.20 | 63.06 | 64.20 | 64.20 | 2,434,220 |
| 09 Apr 2024 | 67.00 | 67.50 | 65.60 | 65.60 | 65.60 | 3,489,551 |
| 08 Apr 2024 | 66.00 | 68.40 | 65.08 | 67.10 | 67.10 | 8,668,440 |
| 05 Apr 2024 | 66.00 | 66.00 | 64.60 | 65.50 | 65.50 | 5,023,670 |
| 04 Apr 2024 | 67.00 | 66.40 | 65.00 | 65.70 | 65.70 | 2,942,139 |
| 03 Apr 2024 | 66.90 | 67.80 | 66.50 | 66.50 | 66.50 | 998,135 |
| 02 Apr 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1,881,458 |
| 28 Mar 2024 | 67.60 | 70.00 | 67.20 | 68.00 | 68.00 | 4,890,213 |
| 27 Mar 2024 | 66.00 | 68.40 | 65.80 | 67.40 | 67.40 | 4,264,754 |
| 26 Mar 2024 | 65.00 | 67.20 | 63.40 | 65.60 | 65.60 | 7,868,234 |
| 25 Mar 2024 | 65.00 | 65.00 | 63.00 | 64.40 | 64.40 | 4,664,837 |
| 22 Mar 2024 | 65.60 | 65.60 | 62.80 | 63.60 | 63.60 | 3,255,087 |
| 21 Mar 2024 | 65.00 | 65.01 | 63.20 | 63.20 | 63.20 | 2,322,611 |
| 20 Mar 2024 | 66.00 | 66.00 | 62.60 | 64.40 | 64.40 | 2,933,893 |
| 19 Mar 2024 | 65.20 | 65.66 | 63.40 | 63.80 | 63.80 | 1,233,774 |
| 18 Mar 2024 | 68.00 | 68.90 | 64.20 | 65.00 | 65.00 | 6,935,823 |
| 15 Mar 2024 | 69.00 | 69.00 | 67.00 | 67.60 | 67.60 | 1,589,967 |
| 14 Mar 2024 | 69.00 | 69.40 | 67.00 | 67.80 | 67.80 | 2,399,647 |
| 13 Mar 2024 | 70.00 | 70.00 | 68.60 | 68.80 | 68.80 | 2,909,346 |
| 12 Mar 2024 | 70.00 | 70.00 | 68.40 | 69.20 | 69.20 | 722,424 |
| 11 Mar 2024 | 69.80 | 69.93 | 68.40 | 68.60 | 68.60 | 1,710,837 |
| 08 Mar 2024 | 68.60 | 70.60 | 68.60 | 70.40 | 70.40 | 2,538,957 |
| 07 Mar 2024 | 68.20 | 69.40 | 68.20 | 68.80 | 68.80 | 5,087,461 |
| 06 Mar 2024 | 68.00 | 68.75 | 67.20 | 68.00 | 68.00 | 1,602,623 |
| 05 Mar 2024 | 69.00 | 69.80 | 67.60 | 67.80 | 67.80 | 6,279,410 |
| 04 Mar 2024 | 65.60 | 69.20 | 65.60 | 69.00 | 69.00 | 10,057,597 |
| 01 Mar 2024 | 64.40 | 65.40 | 63.80 | 65.40 | 65.40 | 4,264,317 |
| 29 Feb 2024 | 63.40 | 64.40 | 63.40 | 63.80 | 63.80 | 4,566,829 |
| 28 Feb 2024 | 63.60 | 64.20 | 63.40 | 63.80 | 63.80 | 1,554,688 |
| 27 Feb 2024 | 64.40 | 64.53 | 63.34 | 64.00 | 64.00 | 2,277,318 |
| 26 Feb 2024 | 65.00 | 65.00 | 63.87 | 64.40 | 64.40 | 1,367,894 |
| 23 Feb 2024 | 64.60 | 64.73 | 64.00 | 64.40 | 64.40 | 643,416 |
| 22 Feb 2024 | 65.00 | 65.00 | 64.00 | 64.60 | 64.60 | 4,943,934 |
| 21 Feb 2024 | 64.40 | 65.20 | 64.00 | 64.80 | 64.80 | 2,305,615 |
| 20 Feb 2024 | 65.20 | 65.20 | 64.60 | 64.60 | 64.60 | 669,775 |
| 19 Feb 2024 | 65.40 | 65.40 | 64.20 | 64.80 | 64.80 | 1,455,510 |
| 16 Feb 2024 | 65.00 | 65.20 | 64.40 | 65.00 | 65.00 | 1,162,210 |
| 15 Feb 2024 | 65.00 | 65.35 | 64.40 | 64.60 | 64.60 | 1,377,524 |
| 14 Feb 2024 | 64.60 | 65.43 | 64.60 | 65.00 | 65.00 | 2,029,678 |
| 13 Feb 2024 | 64.60 | 65.60 | 64.00 | 64.60 | 64.60 | 662,769 |
| 12 Feb 2024 | 64.60 | 65.55 | 64.40 | 65.00 | 65.00 | 1,148,804 |
| 09 Feb 2024 | 64.40 | 66.00 | 63.06 | 65.20 | 65.20 | 2,842,793 |
| 08 Feb 2024 | 66.00 | 66.00 | 64.20 | 64.40 | 64.40 | 1,053,846 |
| 07 Feb 2024 | 66.00 | 66.00 | 64.60 | 65.00 | 65.00 | 5,146,079 |
| 06 Feb 2024 | 64.80 | 66.00 | 64.00 | 65.80 | 65.80 | 1,187,201 |
| 05 Feb 2024 | 64.40 | 65.00 | 63.80 | 64.20 | 64.20 | 2,373,092 |
| 02 Feb 2024 | 64.40 | 65.28 | 63.80 | 64.80 | 64.80 | 1,148,903 |
| 01 Feb 2024 | 66.00 | 66.00 | 64.20 | 64.60 | 64.60 | 8,202,684 |
| 31 Jan 2024 | 65.00 | 65.40 | 64.00 | 65.00 | 65.00 | 3,670,909 |
| 30 Jan 2024 | 63.00 | 65.20 | 63.00 | 65.00 | 65.00 | 1,428,253 |
| 29 Jan 2024 | 65.00 | 65.00 | 63.20 | 63.20 | 63.20 | 3,749,475 |
| 26 Jan 2024 | 63.00 | 64.80 | 62.90 | 64.60 | 64.60 | 3,109,291 |
| 25 Jan 2024 | 63.00 | 63.40 | 61.60 | 63.00 | 63.00 | 5,235,411 |
| 24 Jan 2024 | 65.00 | 65.00 | 62.20 | 62.20 | 62.20 | 4,449,509 |
| 23 Jan 2024 | 61.40 | 64.42 | 61.40 | 63.40 | 63.40 | 5,156,567 |
| 22 Jan 2024 | 60.40 | 62.87 | 60.40 | 61.60 | 61.60 | 7,349,265 |
| 19 Jan 2024 | 59.60 | 61.80 | 59.20 | 60.80 | 60.80 | 6,000,891 |
| 18 Jan 2024 | 57.00 | 59.80 | 57.00 | 59.80 | 59.80 | 4,259,574 |
| 17 Jan 2024 | 57.00 | 57.39 | 56.00 | 56.60 | 56.60 | 1,187,048 |
| 16 Jan 2024 | 58.00 | 58.40 | 56.40 | 57.00 | 57.00 | 1,222,645 |
| 15 Jan 2024 | 56.53 | 57.09 | 56.20 | 56.60 | 56.60 | 631,191 |
| 12 Jan 2024 | 57.00 | 57.40 | 56.40 | 56.80 | 56.80 | 3,106,406 |
| 11 Jan 2024 | 57.40 | 58.00 | 54.80 | 56.00 | 56.00 | 1,147,676 |
| 10 Jan 2024 | 58.00 | 59.00 | 57.20 | 57.40 | 57.40 | 1,332,590 |
| 09 Jan 2024 | 57.60 | 58.60 | 57.80 | 58.20 | 58.20 | 3,986,323 |
| 08 Jan 2024 | 58.00 | 59.00 | 54.80 | 56.40 | 56.40 | 4,227,690 |
| 05 Jan 2024 | 55.00 | 57.40 | 54.00 | 56.80 | 56.80 | 1,712,685 |
| 04 Jan 2024 | 53.40 | 55.80 | 53.13 | 55.00 | 55.00 | 5,218,484 |
| 03 Jan 2024 | 54.00 | 54.50 | 53.00 | 53.00 | 53.00 | 534,128 |
| 02 Jan 2024 | 54.00 | 54.80 | 53.60 | 54.20 | 54.20 | 1,031,830 |
| 29 Dec 2023 | 53.80 | 53.80 | 53.16 | 53.40 | 53.40 | 101,967 |
| 28 Dec 2023 | 53.80 | 54.19 | 52.60 | 53.60 | 53.60 | 75,044 |
| 27 Dec 2023 | 54.00 | 54.20 | 53.00 | 53.60 | 53.60 | 403,145 |
| 22 Dec 2023 | 53.40 | 54.00 | 53.00 | 53.80 | 53.80 | 143,657 |
| 21 Dec 2023 | 52.80 | 53.80 | 52.60 | 53.80 | 53.80 | 392,098 |
| 20 Dec 2023 | 52.00 | 54.00 | 51.40 | 53.00 | 53.00 | 851,219 |
| 19 Dec 2023 | 50.40 | 51.80 | 50.20 | 51.40 | 51.40 | 1,721,144 |
| 18 Dec 2023 | 49.00 | 51.80 | 49.00 | 50.20 | 50.20 | 1,598,641 |
| 15 Dec 2023 | 47.50 | 51.60 | 47.50 | 49.50 | 49.50 | 4,501,787 |
| 14 Dec 2023 | 48.60 | 49.35 | 47.50 | 48.50 | 48.50 | 755,639 |
| 13 Dec 2023 | 48.40 | 49.18 | 47.90 | 47.90 | 47.90 | 415,358 |
| 12 Dec 2023 | 48.60 | 49.50 | 48.60 | 48.60 | 48.60 | 690,579 |
| 11 Dec 2023 | 48.30 | 49.40 | 48.00 | 48.90 | 48.90 | 1,130,763 |
| 08 Dec 2023 | 48.00 | 49.40 | 48.00 | 48.40 | 48.40 | 577,024 |
| 07 Dec 2023 | 49.50 | 49.50 | 47.85 | 48.50 | 48.50 | 491,014 |
| 06 Dec 2023 | 46.50 | 48.15 | 46.50 | 47.80 | 47.80 | 1,986,903 |
| 05 Dec 2023 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,356,679 |
| 04 Dec 2023 | 48.00 | 48.90 | 47.00 | 47.20 | 47.20 | 588,174 |
| *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.