Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SIG (SHI) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 15.20 16.00 14.94 15.20 1,606,926
9th Jul 2025 (Wed) 15.50 15.84 14.72 15.00 3,287,795
8th Jul 2025 (Tue) 14.00 15.50 14.00 15.38 29,536,227
7th Jul 2025 (Mon) 15.00 15.04 14.50 14.50 535,114
4th Jul 2025 (Fri) 15.00 15.00 14.04 15.00 120,561
3rd Jul 2025 (Thu) 15.70 15.70 14.20 14.20 2,048,360
2nd Jul 2025 (Wed) 15.50 15.50 14.02 14.22 306,206
1st Jul 2025 (Tue) 15.18 15.28 15.00 15.00 345,074
30th Jun 2025 (Mon) 15.54 15.54 15.00 15.52 137,045
27th Jun 2025 (Fri) 14.82 15.56 14.82 15.56 273,832
26th Jun 2025 (Thu) 15.00 15.20 15.00 15.20 446,414
25th Jun 2025 (Wed) 14.80 14.86 14.80 14.86 328,209
24th Jun 2025 (Tue) 14.94 15.20 14.94 15.20 134,051
23rd Jun 2025 (Mon) 15.20 15.20 15.00 15.20 265,393
20th Jun 2025 (Fri) 15.00 15.56 15.00 15.56 572,284
19th Jun 2025 (Thu) 15.00 15.80 15.00 15.80 158,961
18th Jun 2025 (Wed) 15.00 15.98 15.00 15.74 583,072
17th Jun 2025 (Tue) 14.70 16.00 14.70 16.00 689,650
16th Jun 2025 (Mon) 13.56 14.68 13.56 14.68 337,223
13th Jun 2025 (Fri) 14.86 15.10 14.86 15.10 870,444
12th Jun 2025 (Thu) 14.00 14.30 14.00 14.22 378,807
11th Jun 2025 (Wed) 14.30 14.98 14.30 14.98 255,747
10th Jun 2025 (Tue) 14.30 14.70 14.30 14.36 823,123
9th Jun 2025 (Mon) 14.00 15.00 13.76 15.00 2,097,951
6th Jun 2025 (Fri) 14.00 14.90 14.00 14.28 173,424
5th Jun 2025 (Thu) 15.00 15.00 14.26 14.28 136,394
4th Jun 2025 (Wed) 14.00 14.88 14.00 14.56 520,843
3rd Jun 2025 (Tue) 15.30 15.30 14.08 14.08 399,010
2nd Jun 2025 (Mon) 15.08 15.08 14.72 15.00 244,480
30th May 2025 (Fri) 16.18 16.18 15.10 15.10 224,144
29th May 2025 (Thu) 15.50 15.50 14.72 14.72 132,275
28th May 2025 (Wed) 15.68 15.72 15.06 15.40 538,156
27th May 2025 (Tue) 15.28 15.28 14.62 14.62 902,213
26th May 2025 (Mon) 15.10 15.10 15.10 15.10 0
23rd May 2025 (Fri) 15.70 15.70 15.10 15.10 428,825
22nd May 2025 (Thu) 15.06 15.36 15.06 15.36 607,016
21st May 2025 (Wed) 15.40 15.60 14.82 14.82 236,948
20th May 2025 (Tue) 15.12 15.70 15.12 15.30 210,902
19th May 2025 (Mon) 16.20 16.20 14.90 15.46 989,664
16th May 2025 (Fri) 15.68 16.36 15.68 16.00 197,569
15th May 2025 (Thu) 16.56 16.56 15.94 15.94 996,072
14th May 2025 (Wed) 16.00 16.90 16.00 16.00 681,918
13th May 2025 (Tue) 16.56 16.74 16.18 16.18 430,339
12th May 2025 (Mon) 17.00 17.00 16.02 16.30 1,382,871
FTSE 100 Latest
Value8,934.54
Change-41.12