Sigmaroc (SRC) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sigmaroc

Date Open High Low Close* Volume
11/12/2025 119.40p 123.00p 119.20p 122.40p 4780431
10/12/2025 120.20p 121.80p 118.52p 119.40p 1173331
09/12/2025 122.60p 122.60p 120.20p 120.60p 1073206
08/12/2025 122.60p 122.60p 120.20p 121.00p 1087330
05/12/2025 121.20p 122.40p 120.00p 121.00p 2271352
04/12/2025 119.80p 121.10p 118.88p 119.60p 2710690
03/12/2025 119.00p 119.30p 117.40p 119.00p 3125522
02/12/2025 117.60p 119.60p 117.60p 118.60p 2828554
01/12/2025 119.80p 119.80p 117.17p 119.00p 1261183
28/11/2025 115.20p 120.40p 115.20p 119.60p 878309
27/11/2025 117.80p 120.00p 117.80p 119.80p 3678680
26/11/2025 117.20p 119.00p 116.80p 118.00p 1364686
25/11/2025 114.00p 117.20p 112.90p 117.00p 5611178
24/11/2025 110.80p 114.20p 110.00p 113.20p 4271153
21/11/2025 109.20p 110.00p 108.00p 110.00p 3555650
20/11/2025 110.20p 111.60p 109.18p 109.80p 2159955
19/11/2025 105.00p 110.40p 105.00p 109.40p 1836303
18/11/2025 107.20p 108.07p 105.80p 106.20p 1270277
17/11/2025 110.20p 110.27p 107.80p 108.80p 1340944
14/11/2025 109.80p 110.20p 107.60p 110.20p 2031824
13/11/2025 109.60p 112.60p 109.60p 111.40p 1203298
12/11/2025 112.20p 113.20p 111.46p 112.40p 1640576
11/11/2025 109.80p 113.20p 109.80p 111.80p 1080006
10/11/2025 110.40p 113.60p 110.40p 112.00p 1117298
07/11/2025 110.20p 111.20p 109.60p 109.80p 3503968
06/11/2025 110.20p 113.05p 110.20p 110.60p 2199075
05/11/2025 110.20p 114.40p 110.20p 113.00p 2844355
04/11/2025 112.60p 113.00p 110.73p 112.40p 4456209
03/11/2025 114.20p 116.00p 113.20p 113.20p 1577727
31/10/2025 116.20p 117.20p 114.40p 115.40p 7080253
30/10/2025 118.60p 118.80p 116.60p 117.00p 1601231
29/10/2025 116.20p 119.00p 116.20p 118.40p 2439384
28/10/2025 117.00p 118.80p 115.60p 117.20p 1537255
27/10/2025 119.80p 120.60p 118.04p 118.80p 2858676
24/10/2025 118.20p 120.20p 117.80p 119.80p 2155933
23/10/2025 119.00p 120.40p 117.60p 119.40p 3307631
22/10/2025 115.00p 119.60p 114.40p 119.00p 5634693
21/10/2025 115.40p 120.00p 114.60p 115.60p 11199508
20/10/2025 112.80p 112.80p 109.40p 111.80p 1445123
17/10/2025 110.00p 112.00p 107.40p 110.20p 2786434
16/10/2025 112.80p 114.00p 109.80p 110.80p 3517684
15/10/2025 115.40p 116.00p 113.80p 113.80p 3429722
14/10/2025 116.00p 116.00p 112.60p 115.00p 5873467
13/10/2025 116.20p 118.47p 115.60p 116.40p 2142074
10/10/2025 117.40p 118.40p 116.40p 116.80p 2094243
09/10/2025 119.80p 120.40p 118.00p 118.40p 7687064
08/10/2025 117.40p 119.80p 116.60p 118.20p 2357144
07/10/2025 118.80p 119.60p 116.00p 116.40p 4537453
06/10/2025 121.60p 121.60p 117.57p 119.00p 1580560
03/10/2025 118.20p 121.00p 118.20p 119.60p 2508563
02/10/2025 123.00p 124.00p 118.00p 119.00p 1779085
01/10/2025 119.40p 123.80p 119.20p 123.20p 2519994
30/09/2025 116.80p 120.60p 116.20p 120.60p 2642084
29/09/2025 118.40p 119.00p 116.80p 117.60p 2086688
26/09/2025 117.40p 119.40p 117.00p 117.60p 1134977
25/09/2025 121.00p 121.20p 117.00p 117.40p 1680767
24/09/2025 122.00p 122.00p 119.80p 121.00p 3129749
23/09/2025 123.40p 124.60p 120.60p 121.40p 1865884
22/09/2025 123.20p 124.40p 122.00p 122.60p 1209278
19/09/2025 125.80p 125.80p 123.40p 124.40p 6037394
18/09/2025 121.20p 125.40p 121.20p 125.00p 1945719
17/09/2025 123.00p 125.20p 122.40p 123.00p 3340414
16/09/2025 122.60p 124.40p 122.60p 124.60p 3660326
15/09/2025 122.60p 126.20p 122.60p 124.40p 4335679
12/09/2025 122.60p 125.60p 122.00p 123.40p 4358525
11/09/2025 118.20p 118.20p 117.40p 122.20p 3327419
10/09/2025 118.20p 121.00p 117.00p 117.40p 10253843
09/09/2025 123.40p 123.40p 118.60p 120.00p 3046181
08/09/2025 120.80p 125.60p 116.83p 122.80p 9761724
05/09/2025 117.00p 117.60p 115.40p 116.00p 2274088
04/09/2025 115.60p 116.20p 114.80p 116.00p 1825886
03/09/2025 112.20p 116.40p 112.20p 115.20p 3583864
02/09/2025 115.80p 116.60p 113.20p 113.00p 2613836
01/09/2025 114.60p 116.00p 113.80p 115.60p 1436320
29/08/2025 115.40p 115.60p 113.20p 115.00p 1523990
28/08/2025 115.80p 117.00p 114.20p 115.20p 1232666
27/08/2025 120.80p 120.80p 116.40p 116.20p 2409295
26/08/2025 120.00p 120.60p 118.00p 120.00p 9990468
22/08/2025 119.80p 121.00p 119.00p 120.00p 1162601
21/08/2025 120.80p 121.60p 118.60p 119.40p 940819
20/08/2025 121.60p 122.40p 119.40p 120.60p 5534073
19/08/2025 122.00p 123.00p 121.40p 121.40p 844989
18/08/2025 123.40p 123.90p 121.80p 122.20p 1136964
15/08/2025 122.20p 125.00p 122.20p 123.20p 2461532
14/08/2025 125.00p 126.20p 122.80p 124.00p 5261281
13/08/2025 124.60p 125.60p 123.20p 124.40p 3172594
12/08/2025 123.80p 124.40p 121.60p 123.60p 1843394
11/08/2025 123.80p 124.20p 122.40p 123.20p 15287037
08/08/2025 119.60p 122.80p 118.20p 122.20p 2466572
07/08/2025 114.40p 119.40p 114.00p 119.40p 7044446
06/08/2025 117.00p 117.00p 114.00p 114.40p 985000
05/08/2025 113.80p 117.60p 113.60p 114.00p 1424560
04/08/2025 115.80p 117.15p 115.20p 117.00p 933502
01/08/2025 119.00p 119.00p 113.80p 115.40p 2216591
31/07/2025 118.00p 118.00p 115.00p 115.40p 2212230
30/07/2025 118.00p 118.00p 114.00p 115.20p 3791510
29/07/2025 115.20p 116.80p 114.40p 116.40p 1412061
28/07/2025 116.00p 117.80p 113.80p 115.00p 6957104
25/07/2025 115.20p 118.40p 114.80p 116.60p 14651459
24/07/2025 113.00p 115.60p 110.40p 115.00p 4793851
23/07/2025 111.00p 114.00p 110.80p 112.80p 2887557
22/07/2025 114.20p 116.00p 111.73p 113.00p 1796420
21/07/2025 115.20p 116.80p 114.79p 115.80p 1328383
18/07/2025 116.00p 116.40p 115.59p 116.00p 3710853
17/07/2025 116.00p 116.00p 113.53p 115.80p 1173853
16/07/2025 112.00p 115.21p 112.00p 113.20p 18029488
15/07/2025 115.00p 115.00p 112.20p 112.20p 1459258
14/07/2025 112.00p 114.20p 112.00p 113.20p 3871019
11/07/2025 113.80p 115.80p 113.80p 114.00p 1418123
10/07/2025 113.40p 117.60p 113.20p 114.00p 5393848
09/07/2025 111.00p 114.20p 109.20p 113.40p 10632581
08/07/2025 103.80p 110.60p 103.80p 110.20p 3997155
07/07/2025 105.20p 106.00p 104.91p 105.40p 892887
04/07/2025 105.60p 108.00p 105.20p 105.60p 1309311
03/07/2025 109.00p 109.00p 106.20p 107.40p 2745542
02/07/2025 109.00p 110.16p 106.20p 106.20p 7113698
01/07/2025 107.20p 108.20p 106.60p 108.20p 2977052
30/06/2025 106.00p 108.80p 106.00p 107.60p 1455087
27/06/2025 107.00p 108.20p 107.00p 108.00p 2448374
26/06/2025 106.40p 107.80p 105.00p 107.20p 1267561
25/06/2025 104.00p 106.08p 104.00p 105.20p 784013
24/06/2025 105.80p 107.20p 104.95p 105.40p 1173738
23/06/2025 104.60p 104.80p 102.60p 104.40p 1014145
20/06/2025 103.00p 105.20p 103.00p 105.00p 1665552
19/06/2025 104.40p 105.20p 103.00p 104.00p 1936423
18/06/2025 106.00p 107.00p 103.80p 105.00p 818415
17/06/2025 106.40p 107.60p 105.80p 106.60p 3183911
16/06/2025 105.80p 107.60p 105.80p 107.60p 1557545
13/06/2025 105.60p 107.80p 105.20p 105.60p 1066037
12/06/2025 107.60p 108.60p 105.40p 108.00p 1333532
11/06/2025 108.40p 108.60p 107.00p 107.60p 1175141
10/06/2025 107.00p 109.47p 107.00p 108.00p 1766169
09/06/2025 108.80p 109.64p 107.16p 109.00p 2276088
06/06/2025 107.80p 110.60p 107.80p 108.20p 1948654
05/06/2025 110.40p 110.80p 108.00p 109.80p 2537077
04/06/2025 106.80p 110.60p 106.80p 110.00p 8871938
03/06/2025 107.00p 107.80p 106.00p 107.60p 2763051
02/06/2025 109.00p 109.22p 106.80p 107.20p 25892014
30/05/2025 109.60p 109.60p 107.00p 107.60p 6539932
29/05/2025 107.40p 108.40p 106.20p 107.20p 1942424
28/05/2025 103.80p 107.20p 103.14p 106.60p 5055613
27/05/2025 102.60p 105.60p 102.60p 103.60p 1866146
23/05/2025 107.40p 107.40p 101.00p 103.60p 2539036
22/05/2025 106.60p 106.80p 103.88p 104.60p 3936909
21/05/2025 107.60p 107.60p 106.20p 106.60p 6180932
20/05/2025 105.00p 107.40p 105.00p 106.60p 14760173
19/05/2025 104.20p 105.60p 102.80p 105.40p 1912555
16/05/2025 103.00p 104.60p 102.20p 104.20p 12930480
15/05/2025 103.80p 104.40p 102.00p 103.00p 6079351
14/05/2025 102.20p 104.00p 101.40p 103.20p 10622181
13/05/2025 102.20p 104.60p 100.21p 102.40p 5359038
12/05/2025 99.60p 103.40p 99.60p 102.20p 5266515
09/05/2025 97.30p 100.40p 97.30p 99.50p 1395797
08/05/2025 99.40p 101.60p 96.80p 97.40p 6060782
07/05/2025 97.20p 100.43p 97.20p 99.10p 5976650
06/05/2025 98.00p 98.50p 95.90p 97.80p 3738468
02/05/2025 91.00p 96.70p 90.33p 96.70p 4332568
01/05/2025 93.90p 94.30p 91.30p 93.60p 5404447
30/04/2025 87.50p 90.60p 87.50p 90.60p 5572917
29/04/2025 91.00p 91.00p 88.00p 88.70p 2004476
28/04/2025 88.40p 90.30p 88.40p 89.30p 3947628
25/04/2025 87.40p 88.10p 85.90p 88.00p 790054
24/04/2025 87.00p 87.30p 85.20p 86.80p 659465
23/04/2025 86.00p 86.90p 84.90p 86.20p 2033596
22/04/2025 84.50p 86.20p 83.74p 84.70p 2135642
17/04/2025 85.50p 86.73p 85.00p 85.20p 1237913
16/04/2025 88.50p 88.50p 86.40p 87.00p 825299
15/04/2025 88.00p 88.30p 86.87p 87.50p 14888570
14/04/2025 86.10p 87.50p 84.50p 87.00p 1402537
11/04/2025 86.20p 86.80p 82.58p 84.90p 1274670
10/04/2025 86.00p 89.60p 85.40p 85.40p 2097241
09/04/2025 84.00p 84.50p 81.34p 82.50p 2235089
08/04/2025 85.50p 86.50p 84.10p 85.10p 4162159
07/04/2025 83.00p 86.80p 79.20p 83.80p 5228538
04/04/2025 88.20p 88.30p 82.20p 85.50p 4470234
03/04/2025 89.60p 90.70p 87.30p 88.00p 2519841
02/04/2025 91.70p 91.80p 88.54p 91.80p 2506966
01/04/2025 92.00p 92.00p 90.00p 90.40p 2491963
31/03/2025 91.00p 92.00p 89.30p 90.20p 3516163
28/03/2025 94.00p 94.00p 92.10p 92.50p 2434138
27/03/2025 93.00p 94.00p 91.90p 93.30p 1445389
26/03/2025 94.50p 95.40p 93.30p 93.70p 1953438
25/03/2025 92.90p 94.30p 92.90p 94.00p 2262659
24/03/2025 94.00p 94.10p 92.00p 93.40p 1715826
21/03/2025 92.00p 93.13p 91.90p 92.60p 5692427
20/03/2025 93.80p 93.90p 91.40p 92.90p 1856831
19/03/2025 96.40p 96.43p 92.60p 93.10p 4726276
18/03/2025 96.00p 97.00p 94.60p 95.60p 9570292
17/03/2025 93.40p 97.90p 93.10p 96.30p 12252431
14/03/2025 88.60p 95.00p 88.60p 95.00p 15904017
13/03/2025 89.40p 90.60p 88.90p 90.30p 4115416
12/03/2025 88.60p 90.10p 88.60p 89.10p 6944876
11/03/2025 88.50p 90.50p 88.30p 88.90p 4235461
10/03/2025 90.50p 92.10p 87.30p 88.20p 5866195
07/03/2025 90.00p 91.10p 89.20p 91.00p 9287215
06/03/2025 81.30p 91.10p 81.30p 90.30p 22420192
05/03/2025 75.80p 81.90p 75.80p 81.70p 14017811
04/03/2025 79.00p 79.43p 75.00p 75.20p 2409458
03/03/2025 80.00p 80.30p 79.50p 79.60p 2621531
28/02/2025 78.00p 79.90p 78.00p 79.90p 3190975

*Close Price adjusted for both dividends and splits