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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SigmaRoc plc (SRC.L) LSE