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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	114	117	117	117.2	112.9	5.86M
November 24, 2025	110.8	113.2	113.2	114.2	110	5.74M
November 21, 2025	109.2	110	110	110	108	4.3M
November 20, 2025	110.2	109.8	109.8	111.6	109.18	2.16M
November 19, 2025	105	109.4	109.4	110.4	105	1.84M
November 18, 2025	107.2	106.2	106.2	108.07	105.8	1.27M
November 17, 2025	110.2	108.8	108.8	110.27	107.8	1.34M
November 14, 2025	109.8	110.2	110.2	110.2	107.6	2.03M
November 13, 2025	109.6	111.4	111.4	112.6	109.6	1.2M
November 12, 2025	112.2	112.4	112.4	113.2	111.46	1.64M
November 11, 2025	109.8	111.8	111.8	113.2	109.8	1.08M
November 10, 2025	110.4	112	112	113.6	110.4	1.12M
November 07, 2025	110.2	109.8	109.8	111.2	109.6	3.5M
November 06, 2025	110.2	110.6	110.6	113.05	110.2	2.22M
November 05, 2025	110.2	113	113	114.4	110.2	2.84M
November 04, 2025	112.6	112.4	112.4	113	110.73	4.46M
November 03, 2025	114.2	113.2	113.2	116	113.2	1.58M
October 31, 2025	116.2	115.4	115.4	117.2	114.4	7.64M
October 30, 2025	118.6	117	117	118.8	116.6	1.6M
October 29, 2025	116.2	118.4	118.4	119	116.2	2.44M
October 28, 2025	117	117.2	117.2	118.8	115.6	1.54M
October 27, 2025	119.8	118.8	118.8	120.6	118.04	2.86M
October 24, 2025	118.2	119.8	119.8	120.2	117.8	2.16M
October 23, 2025	119	119.4	119.4	120.4	117.6	3.31M
October 22, 2025	115	119	119	119.6	114.4	5.73M
October 21, 2025	115.4	115.6	115.6	120	114.6	11.2M
October 20, 2025	112.8	111.8	111.8	112.8	109.4	2M
October 17, 2025	110	110.2	110.2	112	107.4	2.79M
October 16, 2025	112.8	110.8	110.8	114	109.8	3.52M
October 15, 2025	115.4	113.8	113.8	116	113.8	3.43M
October 14, 2025	116	115	115	116	112.6	5.87M
October 13, 2025	116.2	116.4	116.4	118.47	115.6	2.64M
October 10, 2025	117.4	116.8	116.8	118.4	116.4	2.09M
October 09, 2025	119.8	118.4	118.4	120.4	118	7.89M
October 08, 2025	117.4	117.4	117.4	119.8	116.6	1.7M
October 07, 2025	118.8	116.4	116.4	119.6	116	4.56M
October 06, 2025	121.6	119	119	121.6	117.57	1.58M
October 03, 2025	118.2	119.6	119.6	121	118.2	2.51M
October 02, 2025	123	119	119	124	118	1.78M
October 01, 2025	119.4	123.2	123.2	123.8	119.2	2.52M
September 30, 2025	116.8	120.6	120.6	120.6	116.2	2.64M
September 29, 2025	118.4	117.6	117.6	119	116.8	2.09M
September 26, 2025	117.4	117.6	117.6	119.4	117	1.13M
September 25, 2025	121	117.4	117.4	121.2	117	1.68M
September 24, 2025	122	121	121	122	119.8	3.93M
September 23, 2025	123.4	121.4	121.4	124.6	120.6	1.87M
September 22, 2025	123.2	122.6	122.6	124.4	122	1.21M
September 19, 2025	125.8	124.4	124.4	125.8	123.4	2.61M
September 18, 2025	121.2	125	125	125.4	121.2	1.95M
September 17, 2025	123	123	123	125.2	122.4	3.34M
September 16, 2025	123.8	124.6	124.6	126.8	122.6	3.66M
September 15, 2025	122.6	124.4	124.4	126.2	122.6	4.34M
September 12, 2025	122.6	123.4	123.4	125.6	122	4.36M

SigmaRoc plc (SRC.L) LSE