Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2026 133.50p 133.50p 125.70p 126.40p 10457379
12/11/2026 133.00p 133.00p 127.80p 128.80p 3043012
11/11/2026 135.00p 135.00p 127.20p 129.00p 3549901
10/11/2026 131.10p 134.10p 130.00p 130.00p 3582738
09/11/2026 132.40p 132.50p 128.90p 131.00p 3194893
06/11/2026 124.50p 131.30p 124.50p 130.20p 2722446
05/11/2026 133.00p 137.80p 129.40p 130.00p 5546712
04/11/2026 127.00p 132.60p 127.00p 129.70p 2405839
03/11/2026 126.00p 131.40p 126.00p 127.50p 5419001
02/11/2026 123.50p 130.70p 123.50p 130.00p 3915233
30/10/2026 124.00p 124.00p 122.00p 123.30p 7388495
29/10/2026 119.70p 124.01p 119.30p 123.80p 6190042
28/10/2026 121.80p 124.12p 119.70p 120.00p 6605431
27/10/2026 120.30p 122.80p 119.70p 122.80p 4790981
26/10/2026 116.00p 120.80p 116.00p 120.80p 3499198
23/10/2026 113.40p 117.70p 113.40p 117.70p 5691797
22/10/2026 115.10p 117.90p 113.10p 114.40p 22008040
21/10/2026 123.40p 123.90p 115.20p 116.80p 16049480
20/10/2026 125.00p 126.40p 120.00p 124.00p 14213309
19/10/2026 125.00p 128.40p 125.00p 125.90p 5912632
16/10/2026 128.00p 128.90p 126.60p 128.10p 8789388
15/10/2026 128.00p 128.00p 124.50p 126.80p 3825091
14/10/2026 125.00p 128.70p 125.00p 126.40p 4058382
13/10/2026 125.00p 127.10p 124.20p 124.90p 3358080
12/10/2026 130.00p 130.00p 124.40p 125.60p 2035626
09/10/2026 124.20p 126.20p 122.20p 124.50p 2297220
08/10/2026 125.00p 125.00p 121.25p 122.10p 5297496
07/10/2026 132.50p 132.50p 124.40p 125.00p 3972828
06/10/2026 129.50p 132.20p 129.50p 130.70p 4493454
05/10/2026 129.30p 129.90p 125.20p 129.20p 1533543
02/10/2026 125.00p 129.80p 125.00p 128.60p 3362497
01/10/2026 131.00p 131.00p 125.50p 127.50p 6105881
30/09/2026 127.00p 130.85p 127.00p 129.00p 3979851
29/09/2026 127.00p 129.10p 126.70p 127.80p 1596255
28/09/2026 127.50p 130.40p 127.00p 128.50p 4199939
25/09/2026 126.30p 127.80p 125.10p 125.70p 7712421
24/09/2026 128.00p 129.70p 124.40p 125.00p 10394695
23/09/2026 129.90p 130.90p 128.20p 130.00p 6685467
22/09/2026 124.00p 128.70p 124.00p 127.20p 9294317
21/09/2026 125.40p 128.40p 125.20p 125.60p 2971983
18/09/2026 125.10p 127.80p 124.61p 125.50p 10301989
17/09/2026 124.10p 126.80p 123.90p 124.60p 6202643
16/09/2026 119.00p 124.20p 118.60p 123.50p 12338906
15/09/2026 127.00p 127.00p 118.50p 118.90p 6474906
14/09/2026 128.30p 128.70p 122.30p 122.90p 10363751
11/09/2026 127.00p 129.60p 124.70p 128.00p 6119018
10/09/2026 128.00p 128.10p 123.10p 124.00p 6605881
09/09/2026 130.00p 133.60p 128.00p 128.30p 3279543
08/09/2026 138.00p 138.10p 130.70p 132.00p 4016052
07/09/2026 137.10p 145.50p 133.90p 138.00p 10886836
04/09/2026 123.50p 128.80p 123.50p 128.30p 5158425
03/09/2026 124.30p 124.30p 120.50p 123.50p 2624771
02/09/2026 126.50p 126.50p 120.90p 120.90p 1677853
01/09/2026 125.10p 128.00p 124.50p 125.10p 1989239
28/08/2026 129.10p 129.56p 125.90p 126.00p 3596566
27/08/2026 135.00p 135.00p 128.30p 128.60p 3969501
26/08/2026 132.50p 133.40p 130.90p 132.20p 2745953
25/08/2026 129.80p 131.90p 129.60p 129.60p 4543571
24/08/2026 129.00p 132.00p 129.00p 131.20p 1266036
21/08/2026 128.00p 131.30p 127.00p 130.00p 1732052
20/08/2026 125.00p 127.20p 124.76p 126.30p 1648312
19/08/2026 125.80p 125.80p 122.00p 125.00p 2926711
18/08/2026 130.00p 130.00p 123.60p 123.70p 4300765
14/08/2026 131.00p 134.40p 130.40p 130.60p 1618573
13/08/2026 132.50p 136.70p 132.20p 132.30p 2029808
12/08/2026 132.10p 136.50p 132.10p 134.30p 4506713
11/08/2026 136.00p 136.00p 129.90p 132.90p 3441713
10/08/2026 131.00p 135.50p 131.00p 131.80p 2453761
07/08/2026 135.00p 135.30p 129.64p 135.00p 2460029
06/08/2026 132.00p 133.80p 129.80p 131.80p 2899361
05/08/2026 129.10p 130.60p 127.90p 129.80p 2861540
04/08/2026 126.50p 128.80p 125.30p 127.90p 1849168
03/08/2026 126.00p 128.00p 124.20p 126.30p 1578625
31/07/2026 125.00p 126.00p 122.20p 123.20p 1533922
30/07/2026 118.10p 124.50p 118.10p 123.70p 3768870
29/07/2026 126.10p 126.10p 118.50p 118.90p 7961066
28/07/2026 125.00p 125.00p 122.40p 124.90p 4840937
27/07/2026 126.70p 127.00p 124.00p 124.40p 4013338
24/07/2026 122.10p 124.30p 121.70p 124.30p 2686649
23/07/2026 125.00p 128.10p 121.80p 122.50p 3274488
22/07/2026 121.20p 130.00p 121.20p 127.50p 5296517
21/07/2026 119.80p 121.50p 118.50p 120.80p 3121915
20/07/2026 124.00p 124.00p 120.00p 120.00p 1234026
17/07/2026 122.50p 123.60p 121.66p 122.10p 1544270
16/07/2026 124.00p 124.30p 121.50p 123.00p 4568151
15/07/2026 122.50p 124.00p 121.40p 123.60p 1363159
14/07/2026 119.90p 123.10p 118.50p 123.10p 1492754
13/07/2026 122.20p 123.00p 120.40p 120.60p 737311
10/07/2026 121.90p 124.10p 121.20p 123.20p 1727345
09/07/2026 119.30p 122.40p 118.90p 121.30p 3141193
08/07/2026 128.80p 130.60p 118.30p 119.00p 4876249
07/07/2026 128.40p 131.10p 125.80p 126.60p 2169923
06/07/2026 132.90p 132.90p 128.40p 128.70p 606233
03/07/2026 130.00p 131.80p 128.70p 130.80p 3197013
02/07/2026 127.00p 130.00p 125.00p 129.00p 4898295
01/07/2026 127.50p 129.60p 121.90p 126.20p 6047617
30/06/2026 125.40p 129.90p 125.40p 127.90p 6789255
29/06/2026 121.00p 126.40p 121.00p 126.40p 4353893
26/06/2026 126.00p 126.00p 121.70p 123.90p 2662508
25/06/2026 121.40p 125.80p 121.30p 125.40p 3641389
24/06/2026 119.30p 121.70p 117.20p 120.90p 2014674
23/06/2026 121.10p 121.10p 116.60p 118.80p 2595432
22/06/2026 123.50p 123.50p 120.70p 122.10p 3995687
19/06/2026 120.00p 123.70p 120.00p 123.10p 3607070
18/06/2026 124.80p 124.90p 121.20p 123.30p 1875705
17/06/2026 128.60p 128.60p 122.70p 124.20p 1148351
16/06/2026 125.60p 126.90p 123.90p 125.00p 3183026
15/06/2026 122.50p 127.90p 122.23p 124.80p 6214979
12/06/2026 115.80p 120.70p 114.90p 119.30p 11317340
11/06/2026 117.50p 117.50p 111.50p 113.00p 2872358
10/06/2026 113.70p 117.40p 113.70p 115.40p 1873325
09/06/2026 115.00p 117.50p 114.10p 114.10p 5034379
08/06/2026 114.50p 116.90p 111.30p 115.40p 2042950
05/06/2026 117.40p 119.90p 114.70p 115.30p 1668170
04/06/2026 117.80p 118.80p 115.90p 117.80p 1029787
03/06/2026 122.60p 122.70p 116.90p 116.90p 1768716
02/06/2026 119.70p 122.60p 119.10p 119.30p 1126473
01/06/2026 124.00p 125.40p 119.40p 119.90p 3523185
29/05/2026 123.50p 125.90p 122.10p 124.70p 5095647
28/05/2026 120.00p 123.10p 119.80p 123.10p 3621032
27/05/2026 116.00p 121.60p 116.00p 121.60p 4838069
26/05/2026 115.00p 117.80p 113.90p 117.50p 4009861
22/05/2026 111.80p 114.20p 111.80p 113.20p 2210034
21/05/2026 113.20p 113.20p 110.27p 112.00p 3063617
20/05/2026 110.10p 114.90p 109.90p 111.40p 2758696
19/05/2026 113.50p 114.00p 111.00p 111.40p 6388550
18/05/2026 112.00p 114.20p 109.90p 112.50p 4463955
15/05/2026 116.40p 116.40p 112.20p 114.10p 2769557
14/05/2026 120.00p 120.00p 116.30p 118.10p 2044617
13/05/2026 115.70p 117.70p 113.84p 115.80p 3300758
12/05/2026 116.00p 118.50p 114.00p 114.10p 2383563
11/05/2026 123.00p 123.00p 118.10p 118.40p 4627260
08/05/2026 119.00p 121.60p 118.60p 120.00p 4127153
07/05/2026 119.20p 122.20p 119.20p 120.60p 6134914
06/05/2026 115.10p 121.70p 115.10p 118.80p 17711800
05/05/2026 121.80p 121.80p 113.36p 114.00p 6102961
01/05/2026 121.80p 123.30p 121.61p 122.50p 1696888
30/04/2026 129.10p 129.10p 120.00p 123.30p 4857381
29/04/2026 125.90p 125.90p 123.10p 124.50p 2634095
28/04/2026 124.60p 128.60p 124.00p 125.00p 4285545
27/04/2026 125.50p 126.80p 125.00p 126.00p 1726778
24/04/2026 124.60p 127.70p 124.40p 125.20p 1684637
23/04/2026 128.80p 131.30p 125.70p 127.00p 2579327
22/04/2026 131.90p 132.40p 129.40p 129.40p 4785487
21/04/2026 134.00p 134.00p 131.00p 131.90p 1962269
20/04/2026 132.00p 135.10p 129.50p 132.00p 5468316
17/04/2026 130.00p 138.00p 127.29p 135.00p 9591342
16/04/2026 132.40p 133.60p 127.95p 128.30p 4001094
15/04/2026 129.50p 132.90p 129.50p 131.90p 7348273
14/04/2026 125.30p 130.40p 125.30p 130.40p 6719159
13/04/2026 130.00p 130.00p 123.50p 124.60p 3616367
10/04/2026 128.80p 131.60p 126.00p 128.30p 8087442
09/04/2026 125.00p 128.00p 123.90p 125.80p 3192783
08/04/2026 119.80p 127.80p 119.70p 125.70p 7553968
07/04/2026 117.80p 119.00p 113.70p 114.50p 3614847
02/04/2026 117.00p 120.40p 116.60p 118.40p 8567931
01/04/2026 119.80p 123.64p 118.40p 122.40p 6608522
31/03/2026 119.80p 119.80p 115.80p 116.60p 3108296
30/03/2026 115.20p 118.20p 114.80p 116.60p 3049882
27/03/2026 120.00p 122.60p 116.00p 116.40p 6046908
26/03/2026 122.00p 123.40p 119.40p 120.40p 7365479
25/03/2026 120.00p 123.00p 117.06p 122.00p 8837858
24/03/2026 113.00p 116.60p 112.40p 115.80p 5855466
23/03/2026 107.00p 115.40p 105.20p 113.00p 6142170
20/03/2026 110.80p 111.80p 108.80p 109.60p 7067147
19/03/2026 112.60p 112.80p 107.60p 108.00p 8968151
18/03/2026 117.20p 119.40p 111.60p 113.00p 6035331
17/03/2026 117.00p 117.60p 113.80p 117.00p 14072465
16/03/2026 128.20p 128.60p 114.22p 115.20p 11449974
13/03/2026 128.40p 128.40p 122.80p 122.80p 4199847
12/03/2026 128.00p 128.40p 125.20p 127.00p 3251900
11/03/2026 126.40p 129.80p 126.00p 129.00p 5728561
10/03/2026 124.60p 128.40p 124.00p 126.80p 5436279
09/03/2026 125.80p 125.80p 120.40p 121.00p 4658621
06/03/2026 140.00p 140.00p 127.00p 130.00p 3745893
05/03/2026 136.40p 138.69p 135.52p 135.80p 1436160
04/03/2026 138.00p 138.00p 133.60p 137.00p 2843679
03/03/2026 147.00p 147.00p 133.50p 135.00p 4433581
02/03/2026 143.80p 148.60p 142.28p 143.60p 1657804
27/02/2026 148.00p 149.48p 146.40p 148.40p 2489667
26/02/2026 146.20p 147.20p 144.60p 146.00p 1204689
25/02/2026 148.00p 150.80p 145.69p 146.40p 1420279
24/02/2026 148.60p 151.40p 148.60p 149.40p 2543095
23/02/2026 150.40p 150.92p 147.72p 149.00p 1206003
20/02/2026 150.00p 153.00p 149.60p 150.00p 3248074
19/02/2026 148.80p 151.00p 148.36p 150.00p 1400334
18/02/2026 150.00p 151.60p 147.00p 150.20p 2265732
17/02/2026 149.00p 149.00p 146.00p 148.40p 2327240
16/02/2026 148.20p 148.80p 143.74p 147.40p 1819453
13/02/2026 149.60p 149.60p 142.80p 144.80p 8256079
12/02/2026 147.00p 150.23p 143.80p 143.80p 9262118
11/02/2026 147.00p 148.40p 145.40p 148.20p 6888636
10/02/2026 148.80p 148.80p 145.40p 146.00p 2988251
09/02/2026 145.40p 148.80p 144.00p 148.60p 4555673
06/02/2026 144.20p 145.20p 141.40p 144.00p 3307983
05/02/2026 143.40p 144.80p 141.60p 143.00p 5049265
04/02/2026 144.20p 146.40p 142.80p 143.00p 3861875
03/02/2026 146.20p 146.20p 141.60p 143.40p 7284570
02/02/2026 142.80p 145.00p 142.00p 144.40p 2817651
30/01/2026 144.00p 145.20p 141.76p 143.00p 3193978

*Close Price adjusted for both dividends and splits