SIG plc (SHI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

26.15

-0.35

(-1.32%)

At close: 05:02PM BST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.00	0.00	0.00	26.15	26.15	133,936
Apr 29, 2024	26.00	27.29	26.00	26.50	26.50	2,523,950
Apr 26, 2024	27.05	27.35	26.60	27.00	27.00	2,190,673
Apr 25, 2024	27.60	27.80	27.00	27.00	27.00	374,662
Apr 24, 2024	27.75	27.85	27.50	27.55	27.55	397,417
Apr 23, 2024	26.65	28.30	26.05	27.60	27.60	1,061,577
Apr 22, 2024	27.05	27.55	26.30	27.25	27.25	967,316
Apr 19, 2024	26.90	27.15	26.50	26.60	26.60	467,404
Apr 18, 2024	27.30	27.50	27.10	27.10	27.10	467,182
Apr 17, 2024	27.10	27.50	27.05	27.10	27.10	1,226,279
Apr 16, 2024	28.05	28.55	27.40	27.70	27.70	1,670,144
Apr 15, 2024	28.20	28.40	27.80	28.00	28.00	491,859
Apr 12, 2024	28.90	28.90	27.85	27.85	27.85	727,353
Apr 11, 2024	28.70	29.00	28.33	28.70	28.70	490,101
Apr 10, 2024	28.50	29.00	28.15	28.20	28.20	1,231,749
Apr 09, 2024	28.00	29.30	28.00	28.65	28.65	915,762
Apr 08, 2024	28.60	29.15	27.80	28.15	28.15	1,915,293
Apr 05, 2024	27.80	29.10	27.80	29.10	29.10	921,471
Apr 04, 2024	28.35	28.85	28.25	28.60	28.60	604,425
Apr 03, 2024	28.30	28.80	27.55	28.40	28.40	752,913
Apr 02, 2024	29.25	30.00	27.59	27.70	27.70	6,243,953
Mar 28, 2024	29.50	29.80	29.20	29.20	29.20	599,135
Mar 27, 2024	29.00	29.95	29.00	29.85	29.85	365,831
Mar 26, 2024	29.40	29.95	29.25	29.40	29.40	1,803,417
Mar 25, 2024	29.30	29.75	29.30	29.45	29.45	522,424
Mar 22, 2024	29.80	30.05	29.45	29.70	29.70	483,847
Mar 21, 2024	29.95	30.00	29.44	29.50	29.50	1,329,637
Mar 20, 2024	29.00	29.90	28.75	29.65	29.65	514,982
Mar 19, 2024	29.00	29.30	28.55	29.05	29.05	811,591
Mar 18, 2024	29.40	29.40	28.90	28.90	28.90	1,300,739
Mar 15, 2024	29.25	29.40	28.67	28.95	28.95	814,498
Mar 14, 2024	29.95	29.95	28.20	28.85	28.85	4,380,064
Mar 13, 2024	29.60	29.75	28.40	28.40	28.40	517,084
Mar 12, 2024	30.00	30.00	29.77	29.80	29.80	627,451
Mar 11, 2024	29.85	30.00	29.29	30.00	30.00	923,833
Mar 08, 2024	29.65	30.25	29.40	30.15	30.15	663,059
Mar 07, 2024	29.80	30.50	29.70	29.80	29.80	1,051,386
Mar 06, 2024	29.30	30.85	29.30	30.40	30.40	1,861,744
Mar 05, 2024	29.00	30.00	27.58	30.00	30.00	4,634,076
Mar 04, 2024	30.25	31.15	30.05	30.05	30.05	3,093,386
Mar 01, 2024	31.40	31.55	30.65	31.05	31.05	1,590,277
Feb 29, 2024	30.95	31.80	30.65	31.00	31.00	1,684,648
Feb 28, 2024	30.40	31.95	30.00	30.70	30.70	402,182
Feb 27, 2024	31.75	32.00	31.40	31.90	31.90	488,227
Feb 26, 2024	31.80	31.80	31.20	31.75	31.75	589,839
Feb 23, 2024	32.20	32.30	31.40	31.50	31.50	552,379
Feb 22, 2024	31.10	33.00	30.80	32.00	32.00	995,439
Feb 21, 2024	31.95	32.60	31.30	31.30	31.30	512,584
Feb 20, 2024	32.70	33.00	32.00	32.55	32.55	767,495
Feb 19, 2024	32.55	32.85	31.71	32.85	32.85	576,704
Feb 16, 2024	31.65	32.75	31.60	32.60	32.60	343,880
Feb 15, 2024	30.30	31.90	30.30	31.65	31.65	472,946
Feb 14, 2024	29.90	31.00	29.90	30.05	30.05	258,779
Feb 13, 2024	30.65	30.65	29.93	30.05	30.05	311,042
Feb 12, 2024	31.20	31.40	30.70	30.80	30.80	311,650
Feb 09, 2024	31.00	31.45	30.65	31.20	31.20	909,302
Feb 08, 2024	31.85	32.00	31.40	31.50	31.50	447,683
Feb 07, 2024	31.50	32.60	31.30	31.55	31.55	695,779
Feb 06, 2024	32.05	32.79	32.00	32.15	32.15	319,182
Feb 05, 2024	32.50	32.75	31.70	32.25	32.25	431,763
Feb 02, 2024	32.00	32.95	31.16	32.65	32.65	453,980
Feb 01, 2024	33.00	33.20	31.60	31.60	31.60	521,691
Jan 31, 2024	33.85	34.05	32.65	32.85	32.85	764,372
Jan 30, 2024	33.50	34.00	32.45	33.45	33.45	293,709
Jan 29, 2024	32.40	33.75	31.27	33.25	33.25	820,434
Jan 26, 2024	32.45	33.00	32.10	32.60	32.60	366,785
Jan 25, 2024	32.00	32.50	31.10	32.20	32.20	287,461
Jan 24, 2024	32.15	32.45	31.95	32.00	32.00	118,626
Jan 23, 2024	32.00	33.00	31.55	32.25	32.25	434,279
Jan 22, 2024	31.45	32.00	31.14	31.85	31.85	257,358
Jan 19, 2024	31.50	31.50	30.40	31.40	31.40	345,459
Jan 18, 2024	30.80	31.65	30.50	31.40	31.40	323,895
Jan 17, 2024	31.45	31.95	30.30	30.70	30.70	582,770
Jan 16, 2024	32.00	32.30	31.65	31.75	31.75	219,059
Jan 15, 2024	31.90	33.40	31.75	32.05	32.05	413,776
Jan 12, 2024	32.10	32.40	31.40	31.95	31.95	423,105
Jan 11, 2024	32.15	32.65	31.25	31.40	31.40	383,207
Jan 10, 2024	32.00	32.90	31.65	32.45	32.45	720,423
Jan 09, 2024	32.90	32.62	32.20	32.45	32.45	352,903
Jan 08, 2024	32.50	32.64	31.15	32.15	32.15	711,579
Jan 05, 2024	32.00	32.00	31.15	32.00	32.00	326,630
Jan 04, 2024	33.50	33.50	31.00	31.75	31.75	917,187
Jan 03, 2024	32.35	32.70	31.80	31.95	31.95	467,378
Jan 02, 2024	32.85	33.80	32.40	33.00	33.00	432,727
Dec 29, 2023	33.75	33.75	33.20	33.40	33.40	95,026
Dec 28, 2023	34.40	34.50	32.45	33.50	33.50	223,019
Dec 27, 2023	33.10	34.50	33.00	34.25	34.25	148,423
Dec 22, 2023	33.55	34.05	33.25	34.05	34.05	117,722
Dec 21, 2023	34.00	34.00	32.94	33.70	33.70	180,946
Dec 20, 2023	34.00	34.35	33.09	34.35	34.35	688,647
Dec 19, 2023	34.00	34.00	32.80	33.00	33.00	159,351
Dec 18, 2023	33.00	33.90	32.05	33.60	33.60	777,335
Dec 15, 2023	30.95	33.40	30.40	32.80	32.80	1,755,796
Dec 14, 2023	29.75	31.00	28.85	30.85	30.85	794,406
Dec 13, 2023	30.60	30.60	29.62	30.35	30.35	985,724
Dec 12, 2023	30.40	30.40	29.15	30.40	30.40	977,044
Dec 11, 2023	28.30	30.45	28.30	29.40	29.40	730,458
Dec 08, 2023	30.70	30.70	28.83	29.70	29.70	296,862
Dec 07, 2023	30.25	30.25	29.00	29.45	29.45	491,384
Dec 06, 2023	29.50	30.30	28.68	30.25	30.25	538,161
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0002(-0.03%)

CRUDE OIL81.12-0.81(-0.99%)

Bitcoin CAD82,413.65-5,428.63(-6.18%)

SIG plc (SHI.L)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0002(-0.03%)

CRUDE OIL
81.12
-0.81(-0.99%)

Bitcoin CAD
82,413.65
-5,428.63(-6.18%)