Sherborne Investors (Guernsey) C Limited (SIGC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:40AM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Apr 24, 2024 | 57.00 | 57.00 | 57.00 | 56.75 | 56.75 | 20,862 |
| Apr 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 19, 2024 | 57.00 | 57.00 | 57.00 | 57.50 | 57.50 | 29,259 |
| Apr 18, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Apr 17, 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 11,250,000 |
| Apr 16, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Apr 15, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Apr 12, 2024 | 56.50 | 56.50 | 56.50 | 57.50 | 57.50 | 8,850 |
| Apr 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Apr 10, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Apr 09, 2024 | 57.00 | 57.00 | 57.00 | 58.00 | 58.00 | 132,690 |
| Apr 08, 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 19,304 |
| Apr 05, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 27,250 |
| Apr 04, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Apr 03, 2024 | 58.50 | 58.50 | 58.00 | 58.25 | 58.25 | 54,595 |
| Apr 02, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 28, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Mar 27, 2024 | 56.25 | 57.50 | 56.25 | 57.00 | 57.00 | 236,620 |
| Mar 26, 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 13,627 |
| Mar 25, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Mar 22, 2024 | 58.00 | 58.00 | 58.00 | 57.25 | 57.25 | 1,275,860 |
| Mar 21, 2024 | 57.00 | 58.00 | 57.00 | 57.75 | 57.75 | 82,813 |
| Mar 20, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 19, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Mar 18, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Mar 15, 2024 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 52,804 |
| Mar 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 13, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 12, 2024 | 56.50 | 56.50 | 56.50 | 57.25 | 57.25 | 10,680 |
| Mar 11, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Mar 08, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1,900 |
| Mar 07, 2024 | 59.00 | 59.00 | 56.50 | 59.00 | 59.00 | 23,929 |
| Mar 06, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Mar 05, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Mar 04, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Mar 01, 2024 | 56.50 | 56.50 | 56.50 | 57.25 | 57.25 | 1,895 |
| Feb 29, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Feb 28, 2024 | 56.50 | 56.50 | 56.50 | 57.75 | 57.75 | 200,000 |
| Feb 27, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Feb 26, 2024 | 58.00 | 58.00 | 58.00 | 57.25 | 57.25 | 9,068 |
| Feb 23, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 2,602 |
| Feb 22, 2024 | 55.50 | 55.50 | 55.50 | 56.75 | 56.75 | 828 |
| Feb 21, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Feb 20, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Feb 19, 2024 | 56.00 | 56.00 | 56.00 | 56.50 | 56.50 | 100,000 |
| Feb 16, 2024 | 57.00 | 57.00 | 55.50 | 56.50 | 56.50 | 29,259 |
| Feb 15, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| Feb 14, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| Feb 13, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| Feb 12, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| Feb 09, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| Feb 08, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| Feb 07, 2024 | 58.00 | 58.00 | 58.00 | 58.25 | 58.25 | 10,000 |
| Feb 06, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Feb 05, 2024 | 58.33 | 58.33 | 58.33 | 59.25 | 59.25 | 70,000 |
| Feb 02, 2024 | 61.00 | 61.00 | 60.00 | 59.75 | 59.75 | 30,982 |
| Feb 01, 2024 | 61.00 | 61.00 | 61.00 | 62.25 | 62.25 | 43,500 |
| Jan 31, 2024 | 60.50 | 61.00 | 60.50 | 62.25 | 62.25 | 18,191 |
| Jan 30, 2024 | 60.50 | 60.50 | 60.50 | 59.25 | 59.25 | 2,517 |
| Jan 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5,133 |
| Jan 26, 2024 | 58.00 | 58.00 | 58.00 | 59.25 | 59.25 | 21,000 |
| Jan 25, 2024 | 58.00 | 58.00 | 58.00 | 59.25 | 59.25 | 5,000 |
| Jan 24, 2024 | 58.00 | 58.00 | 58.00 | 59.25 | 59.25 | 5,000 |
| Jan 23, 2024 | 60.50 | 60.50 | 58.00 | 59.25 | 59.25 | 39,457 |
| Jan 22, 2024 | 58.50 | 59.25 | 58.50 | 59.25 | 59.25 | 448,800 |
| Jan 19, 2024 | 61.00 | 61.00 | 58.50 | 59.75 | 59.75 | 9,437 |
| Jan 18, 2024 | 60.00 | 61.00 | 58.50 | 61.00 | 61.00 | 66,645 |
| Jan 17, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 16, 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 18,462 |
| Jan 15, 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 17,134 |
| Jan 12, 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 37,329 |
| Jan 11, 2024 | 63.50 | 63.50 | 60.50 | 63.00 | 63.00 | 132,665 |
| Jan 10, 2024 | 63.00 | 63.50 | 60.50 | 63.50 | 63.50 | 24,154 |
| Jan 09, 2024 | 63.00 | 63.00 | 60.50 | 63.00 | 63.00 | 279,753 |
| Jan 08, 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 80,817 |
| Jan 05, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 16,118 |
| Jan 04, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 15,726 |
| Jan 03, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 16,428 |
| Jan 02, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Dec 29, 2023 | 60.50 | 60.50 | 60.50 | 59.50 | 59.50 | 2,600 |
| Dec 28, 2023 | 60.50 | 60.50 | 58.50 | 59.50 | 59.50 | 7,724 |
| Dec 27, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Dec 22, 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Dec 21, 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Dec 20, 2023 | 59.50 | 59.50 | 58.00 | 59.25 | 59.25 | 8,723 |
| Dec 19, 2023 | 58.50 | 58.50 | 57.00 | 58.00 | 58.00 | 9,636 |
| Dec 18, 2023 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 287 |
| Dec 15, 2023 | 56.00 | 56.00 | 56.00 | 57.25 | 57.25 | 293 |
| Dec 14, 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Dec 13, 2023 | 57.50 | 58.00 | 57.50 | 57.25 | 57.25 | 25,979 |
| Dec 12, 2023 | 57.50 | 57.50 | 57.50 | 56.75 | 56.75 | 7,497 |
| Dec 11, 2023 | 55.50 | 55.50 | 55.50 | 56.75 | 56.75 | 7,500 |
| Dec 08, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Dec 07, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7,610,671 |
| Dec 06, 2023 | 54.50 | 54.50 | 54.50 | 55.00 | 55.00 | 295 |
| Dec 05, 2023 | 55.25 | 55.25 | 55.25 | 54.75 | 54.75 | 100,000 |
| Dec 04, 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Dec 01, 2023 | 54.00 | 55.00 | 54.00 | 54.25 | 54.25 | 182,869 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.