SigmaRoc plc - SRC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150	150	150	153	149.6	3.25M
February 19, 2026	148.8	150	150	151	148.36	1.4M
February 18, 2026	150	150.2	150.2	151.6	147	2.27M
February 17, 2026	149	148.4	148.4	149	146	2.36M
February 16, 2026	148.2	147.4	147.4	148.8	143.74	1.82M
February 13, 2026	149.6	144.8	144.8	149.6	142.8	8.26M
February 12, 2026	147	143.8	143.8	150.23	143.8	9.26M
February 11, 2026	147	148.2	148.2	148.4	145.4	6.96M
February 10, 2026	148.8	146	146	148.8	145.4	2.99M
February 09, 2026	145.4	148.6	148.6	148.8	144	4.56M
February 06, 2026	144.2	144	144	145.2	141.4	3.31M
February 05, 2026	143.4	143	143	144.8	141.6	5.05M
February 04, 2026	144.2	143	143	146.4	142.8	5.44M
February 03, 2026	146.2	143.4	143.4	146.2	141.6	6.68M
February 02, 2026	142.8	144.4	144.4	145	142	2.83M
January 30, 2026	144	143	143	145.2	141.76	3.19M
January 29, 2026	142	143.2	143.2	145.4	141.6	7.03M
January 28, 2026	140.8	141.6	141.6	141.8	137.4	7.04M
January 27, 2026	140	139.4	139.4	140.6	138.74	4.21M
January 26, 2026	140	139.6	139.6	140	138.6	1.89M
January 23, 2026	139	139.6	139.6	140.2	138.6	4.6M
January 22, 2026	140	139	139	141	137.4	17.8M
January 21, 2026	136.2	139.8	139.8	139.8	136.1	3.09M
January 20, 2026	134	138.8	138.8	139.8	134	3.48M
January 19, 2026	134	138	138	138	130.6	14.22M
January 16, 2026	130.8	129	129	130.8	129	2.71M
January 15, 2026	129.6	130.6	130.6	130.8	128.6	11.1M
January 14, 2026	131.6	129.2	129.2	132.2	128.4	2.85M
January 13, 2026	136	131.2	131.2	136.8	130.8	2M
January 12, 2026	133.8	135.6	135.6	136	131.6	7.41M
January 09, 2026	134	134	134	135	131.6	5.1M
January 08, 2026	131.8	134.8	134.8	135	130.2	6.14M
January 07, 2026	129.2	132	132	132.6	129	8.04M
January 06, 2026	128.4	130	130	130	127.55	7.47M
January 05, 2026	129.2	129.4	129.4	130	127.2	2.22M
January 02, 2026	128	127.4	127.4	128	126.2	5.39M
December 31, 2025	126	127.6	127.6	128.2	126	139,254
December 30, 2025	129.4	128.6	128.6	129.4	127.6	687,481
December 29, 2025	126.2	128.2	128.2	129.08	126.2	728,213
December 24, 2025	127.8	127.6	127.6	129.4	126.8	630,722
December 23, 2025	128.4	128.8	128.8	129.4	127.92	1.28M
December 22, 2025	124.8	128.4	128.4	129	123.8	5.31M
December 19, 2025	123.8	125	125	125.2	122.6	4.61M
December 18, 2025	121.4	123.4	123.4	123.8	120.4	3.6M
December 17, 2025	124.6	121.6	121.6	125	121.6	1.82M
December 16, 2025	123.4	124.6	124.6	125	122.4	1.89M
December 15, 2025	120.4	123	123	123.2	120.4	3.66M
December 12, 2025	122.8	122.4	122.4	124.8	121.6	2.47M
December 11, 2025	119.4	122.4	122.4	123	119.2	5.53M
December 10, 2025	120.2	119.4	119.4	121.8	118.52	1.17M
December 09, 2025	122.6	120.6	120.6	122.6	120.2	1.07M
December 08, 2025	122.6	121	121	122.6	120.2	1.09M
December 05, 2025	121.2	121	121	122.4	120	2.27M
December 04, 2025	119.8	119.6	119.6	121.1	118.88	2.71M
December 03, 2025	119	119	119	119.3	117.4	3.13M
December 02, 2025	117.6	118.6	118.6	119.6	117.6	2.83M
December 01, 2025	119.8	119	119	119.8	117.17	1.26M
November 28, 2025	115.2	119.6	119.6	120.4	115.2	878,309
November 27, 2025	117.8	119.8	119.8	120	117.8	3.93M
November 26, 2025	117.2	118	118	119	116.8	1.36M

SigmaRoc plc (SRC.L) LSE