Australia markets close in 3 hours 35 minutes

SIG Group AG (0P4G.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
23.46+0.22 (+0.95%)
At close: 06:03PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.7918.9318.7218.7818.7817,729
02 May 202418.5018.7218.4318.5318.5325,661
01 May 2024------
30 Apr 202418.8518.8818.3518.4418.4499,108
29 Apr 202418.7919.0218.7218.9218.929,860
26 Apr 202418.6818.8218.5518.7918.7930,037
26 Apr 20240.48 Dividend
25 Apr 202419.1819.2018.7418.9318.4586,962
24 Apr 202419.3119.3919.1819.2118.7220,931
23 Apr 202419.3919.5419.3419.3618.87133,800
22 Apr 202419.3019.3919.2119.2118.72112,247
19 Apr 202419.1319.2519.0319.2118.72113,897
18 Apr 202419.3119.3118.9719.1218.641,725,604
17 Apr 202419.1719.3619.1519.2518.76732,129
16 Apr 202419.2319.4919.1319.3018.8188,916
15 Apr 202419.2319.5719.2319.2418.75918,697
12 Apr 202420.1020.3819.2719.3618.87424,082
11 Apr 202419.8220.1019.7920.0319.5250,261
10 Apr 202419.9820.0919.8719.9119.4142,301
09 Apr 202419.8519.9519.5819.8719.36283,317
08 Apr 202420.0220.1419.7919.9419.43107,950
05 Apr 202419.9720.1819.9720.1419.63127,929
04 Apr 202420.0220.1619.9319.9719.4678,815
03 Apr 202419.6019.9819.5719.9819.48317,036
02 Apr 202420.0420.2219.6019.7419.24240,825
28 Mar 202420.0020.0219.8520.0019.50299,475
27 Mar 202419.8419.8819.7319.8519.3497,905
26 Mar 202419.8419.9119.6919.7619.26345,162
25 Mar 202419.7019.9219.5919.9119.41156,403
22 Mar 202419.7519.8519.5919.6419.141,058,709
21 Mar 202419.3019.8619.0619.7319.23252,747
20 Mar 202418.9119.1218.9119.0718.59198,656
19 Mar 202418.7218.9218.6118.8418.37132,362
18 Mar 202418.9119.0118.6818.9518.47237,201
15 Mar 202418.6618.9018.6018.8418.36382,204
14 Mar 202418.7318.7518.5618.6018.1333,983
13 Mar 202418.3018.7418.3018.5618.09305,281
12 Mar 202418.4418.5618.3118.3117.8518,099
11 Mar 202418.4018.4218.2118.2917.8358,146
08 Mar 202418.3018.4618.2518.4117.9420,716
07 Mar 202418.1218.5318.1218.4417.97808,424
06 Mar 202418.1818.2318.0118.0717.61353,107
05 Mar 202418.2218.4417.8318.0417.59102,536
04 Mar 202417.8617.8617.5217.8317.38108,821
01 Mar 202417.5318.0017.5017.8817.42437,767
29 Feb 202417.3417.8317.3417.6117.16649,576
28 Feb 202417.4017.8717.1517.1816.74832,345
27 Feb 202417.9218.2417.8718.0117.55548,104
26 Feb 202417.6817.7517.4517.4817.04315,207
23 Feb 202417.9217.9817.8017.8017.35115,576
22 Feb 202418.3418.3417.8317.8517.4041,430
21 Feb 202418.1818.2517.9218.0317.57177,233
20 Feb 202418.0518.2518.0018.1417.681,135,357
19 Feb 202417.9218.0917.8718.0717.6153,021
16 Feb 202418.0418.0417.9617.9917.5437,549
15 Feb 202417.9918.0317.8917.9717.51289,493
14 Feb 202417.7217.9617.6017.9417.48351,119
13 Feb 202417.8217.9117.6317.7317.28164,073
12 Feb 202417.2217.7217.2217.5517.1190,266
09 Feb 202417.7017.7617.2017.3116.87676,193
08 Feb 202417.8818.1217.7217.7217.27135,364
07 Feb 202418.0718.1217.8717.9117.468,468
06 Feb 202418.3218.3217.9618.0517.5949,642
05 Feb 202418.1118.2317.9618.1917.7371,713
02 Feb 202418.0518.3018.0518.0917.63372,797
01 Feb 202418.1118.2517.9117.9417.48388,838
31 Jan 202418.6818.6818.1618.5018.0374,858
30 Jan 202418.8518.8718.6118.6718.1961,431
29 Jan 202418.6418.8118.6018.8018.32546,302
26 Jan 202418.5018.8318.5018.8018.3251,387
25 Jan 202418.5918.6918.4218.5918.1295,058
24 Jan 202418.5018.7018.4218.4718.0093,360
23 Jan 202418.6518.6518.4318.5018.0352,213
22 Jan 202418.6818.6818.3618.4818.01390,733
19 Jan 202418.6318.6518.4018.4718.00133,740
18 Jan 202418.3818.6418.2418.4617.99203,607
17 Jan 202418.4018.4718.2718.3217.86250,817
16 Jan 202418.5618.8418.5318.6918.21267,010
15 Jan 202418.5018.7818.5018.5918.1253,221
12 Jan 202418.5218.7318.5018.5018.0396,118
11 Jan 202418.6418.7318.5018.5018.03194,504
10 Jan 202418.9218.9918.5318.9818.5065,012
09 Jan 202418.9919.1118.9018.9018.4265,562
08 Jan 202418.8818.9718.7218.8918.4173,687
05 Jan 202418.9118.9218.6318.7718.30117,647
04 Jan 202418.9519.0318.7918.9618.4878,161
03 Jan 202419.4819.5519.0319.1518.6675,271
02 Jan 2024------
29 Dec 202319.3319.4419.2019.3518.8690,793
28 Dec 202319.5619.5619.2119.5619.0658,309
27 Dec 202319.4919.6319.4519.4919.0055,838
22 Dec 202319.2619.5019.1919.5019.01104,139
21 Dec 202319.0219.6919.0019.4418.95330,910
20 Dec 202319.2019.3419.0319.1418.65543,142
19 Dec 202320.3820.3819.2019.2418.75152,018
18 Dec 202320.2220.4220.0620.4019.88244,894
15 Dec 202320.2820.4620.1220.2619.75134,570
14 Dec 202320.1220.3819.7620.1719.66249,946
13 Dec 202319.7119.9719.7119.7619.26331,046
12 Dec 202319.9920.0219.6519.7519.2598,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...