Sigmaroc
(SRC)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
13/08/2025
|
124.60p
|
125.60p
|
123.20p
|
124.40p
|
3,172,594
|
|
12/08/2025
|
123.80p
|
124.40p
|
121.60p
|
123.60p
|
1,843,394
|
|
11/08/2025
|
123.80p
|
124.20p
|
122.40p
|
123.20p
|
15,287,037
|
|
08/08/2025
|
119.60p
|
122.80p
|
118.20p
|
122.20p
|
2,466,572
|
|
07/08/2025
|
114.40p
|
119.40p
|
114.00p
|
119.40p
|
7,044,446
|
|
06/08/2025
|
117.00p
|
117.00p
|
114.00p
|
114.40p
|
985,000
|
|
05/08/2025
|
113.80p
|
117.60p
|
113.60p
|
114.00p
|
1,424,560
|
|
04/08/2025
|
115.80p
|
117.15p
|
115.20p
|
117.00p
|
933,502
|
|
01/08/2025
|
119.00p
|
119.00p
|
113.80p
|
115.40p
|
2,216,591
|
|
31/07/2025
|
118.00p
|
118.00p
|
115.60p
|
115.40p
|
28,677
|
|
30/07/2025
|
118.00p
|
118.00p
|
114.00p
|
115.20p
|
3,791,510
|
|
29/07/2025
|
115.20p
|
116.80p
|
114.40p
|
116.40p
|
1,412,061
|
|
28/07/2025
|
116.00p
|
117.80p
|
113.80p
|
115.00p
|
6,957,104
|
|
25/07/2025
|
115.20p
|
118.40p
|
114.80p
|
116.60p
|
14,651,459
|
|
24/07/2025
|
113.00p
|
115.60p
|
110.40p
|
115.00p
|
4,793,851
|
|
23/07/2025
|
111.00p
|
114.00p
|
110.80p
|
112.80p
|
2,887,557
|
|
22/07/2025
|
114.20p
|
116.00p
|
111.73p
|
113.00p
|
1,796,420
|
|
21/07/2025
|
115.20p
|
116.80p
|
114.79p
|
115.80p
|
1,328,383
|
|
18/07/2025
|
116.00p
|
116.40p
|
115.59p
|
116.00p
|
3,710,853
|
|
17/07/2025
|
116.00p
|
116.00p
|
113.53p
|
115.80p
|
1,173,853
|
|
16/07/2025
|
112.00p
|
115.21p
|
112.00p
|
113.20p
|
18,029,489
|
|
15/07/2025
|
115.00p
|
115.00p
|
112.20p
|
112.20p
|
1,459,258
|
|
14/07/2025
|
112.00p
|
114.20p
|
112.00p
|
113.20p
|
3,871,019
|
|
11/07/2025
|
113.80p
|
115.80p
|
113.80p
|
114.00p
|
1,418,123
|
|
10/07/2025
|
113.40p
|
117.60p
|
113.20p
|
114.00p
|
5,393,848
|
|
09/07/2025
|
111.00p
|
114.20p
|
109.20p
|
113.40p
|
10,632,581
|
|
08/07/2025
|
103.80p
|
110.60p
|
103.80p
|
110.20p
|
3,997,155
|
|
07/07/2025
|
105.20p
|
106.00p
|
104.91p
|
105.40p
|
892,887
|
|
04/07/2025
|
105.60p
|
108.00p
|
105.20p
|
105.60p
|
1,309,311
|
|
03/07/2025
|
109.00p
|
109.00p
|
106.20p
|
107.40p
|
2,745,542
|
|
02/07/2025
|
109.00p
|
110.16p
|
106.20p
|
106.20p
|
7,113,698
|
|
01/07/2025
|
107.20p
|
108.20p
|
106.60p
|
108.20p
|
2,977,052
|
|
30/06/2025
|
106.00p
|
108.80p
|
106.00p
|
107.60p
|
1,455,087
|
|
27/06/2025
|
107.00p
|
108.20p
|
107.00p
|
108.00p
|
2,448,374
|
|
26/06/2025
|
106.40p
|
107.80p
|
105.00p
|
107.20p
|
1,267,561
|
|
25/06/2025
|
104.00p
|
106.08p
|
104.00p
|
105.20p
|
784,013
|
|
24/06/2025
|
105.80p
|
107.20p
|
104.95p
|
105.40p
|
1,173,738
|
|
23/06/2025
|
104.60p
|
104.80p
|
102.60p
|
104.40p
|
1,014,145
|
|
20/06/2025
|
103.00p
|
105.20p
|
103.00p
|
105.00p
|
1,665,552
|
|
19/06/2025
|
104.40p
|
105.20p
|
103.00p
|
104.00p
|
1,936,423
|
|
18/06/2025
|
106.00p
|
107.00p
|
103.80p
|
105.00p
|
818,415
|
|
17/06/2025
|
106.40p
|
107.60p
|
105.80p
|
106.60p
|
3,183,911
|
|
16/06/2025
|
105.80p
|
107.60p
|
105.80p
|
107.60p
|
1,557,545
|
|
13/06/2025
|
105.60p
|
107.80p
|
105.20p
|
105.60p
|
1,066,037
|
|
12/06/2025
|
107.60p
|
108.60p
|
105.40p
|
108.00p
|
1,333,532
|
|
11/06/2025
|
108.40p
|
108.60p
|
107.00p
|
107.60p
|
1,175,141
|
|
10/06/2025
|
107.00p
|
109.47p
|
107.00p
|
108.00p
|
1,766,169
|
|
09/06/2025
|
108.80p
|
109.64p
|
107.16p
|
109.00p
|
2,276,088
|
|
06/06/2025
|
107.80p
|
110.60p
|
107.80p
|
108.20p
|
1,948,654
|
|
05/06/2025
|
110.40p
|
110.80p
|
108.00p
|
109.80p
|
2,537,077
|
|
04/06/2025
|
106.80p
|
110.60p
|
106.80p
|
110.00p
|
8,871,938
|
|
03/06/2025
|
107.00p
|
107.80p
|
106.00p
|
107.60p
|
2,763,051
|
|
02/06/2025
|
109.00p
|
109.22p
|
106.80p
|
107.20p
|
25,892,014
|
|
30/05/2025
|
109.60p
|
109.60p
|
107.00p
|
107.60p
|
6,539,932
|
|
29/05/2025
|
107.40p
|
108.40p
|
106.20p
|
107.20p
|
1,942,424
|
|
28/05/2025
|
103.80p
|
107.20p
|
103.14p
|
106.60p
|
5,055,613
|
|
27/05/2025
|
102.60p
|
105.60p
|
102.60p
|
103.60p
|
1,866,146
|
|
26/05/2025
|
107.40p
|
107.40p
|
101.00p
|
103.60p
|
2,539,036
|
|
23/05/2025
|
107.40p
|
107.40p
|
101.00p
|
103.60p
|
2,539,036
|
|
22/05/2025
|
106.60p
|
106.80p
|
103.88p
|
104.60p
|
3,936,909
|
|
21/05/2025
|
107.60p
|
107.60p
|
106.20p
|
106.60p
|
6,180,932
|
|
20/05/2025
|
105.00p
|
107.40p
|
105.00p
|
106.60p
|
14,760,173
|
|
19/05/2025
|
104.20p
|
105.60p
|
102.80p
|
105.40p
|
1,912,555
|
|
16/05/2025
|
103.00p
|
104.60p
|
102.20p
|
104.20p
|
12,930,480
|
|
15/05/2025
|
103.80p
|
104.40p
|
102.00p
|
103.00p
|
6,079,351
|
|
14/05/2025
|
102.20p
|
104.00p
|
101.40p
|
103.20p
|
10,622,181
|
|
13/05/2025
|
102.20p
|
104.60p
|
100.21p
|
102.40p
|
5,359,038
|
|
12/05/2025
|
99.60p
|
103.40p
|
99.60p
|
102.20p
|
5,266,515
|
|
09/05/2025
|
97.30p
|
100.40p
|
97.30p
|
99.50p
|
1,395,797
|
|
08/05/2025
|
99.40p
|
101.60p
|
96.80p
|
97.40p
|
6,060,782
|
|
07/05/2025
|
97.20p
|
100.43p
|
97.20p
|
99.10p
|
5,976,650
|
|
06/05/2025
|
98.00p
|
98.50p
|
95.90p
|
97.80p
|
3,738,468
|
|
05/05/2025
|
91.00p
|
96.70p
|
90.33p
|
96.70p
|
4,332,568
|
|
02/05/2025
|
91.00p
|
96.70p
|
90.33p
|
96.70p
|
3,832,569
|
|
01/05/2025
|
93.90p
|
94.30p
|
91.30p
|
93.60p
|
5,404,447
|
|
30/04/2025
|
87.50p
|
90.60p
|
87.50p
|
90.60p
|
5,572,917
|
|
29/04/2025
|
91.00p
|
91.00p
|
88.00p
|
88.70p
|
2,004,476
|
|
28/04/2025
|
88.40p
|
90.30p
|
88.40p
|
89.30p
|
3,947,628
|
|
25/04/2025
|
87.40p
|
88.10p
|
85.90p
|
88.00p
|
790,054
|
|
24/04/2025
|
87.00p
|
87.30p
|
85.20p
|
86.80p
|
659,465
|
|
23/04/2025
|
86.00p
|
86.90p
|
84.90p
|
86.20p
|
2,033,596
|
|
22/04/2025
|
84.50p
|
86.20p
|
83.74p
|
84.70p
|
2,135,642
|
|
21/04/2025
|
85.50p
|
86.73p
|
85.00p
|
85.20p
|
1,237,913
|
|
18/04/2025
|
85.50p
|
86.73p
|
85.00p
|
85.20p
|
1,237,913
|
|
17/04/2025
|
85.50p
|
86.73p
|
85.00p
|
85.20p
|
1,237,913
|
|
16/04/2025
|
88.50p
|
88.50p
|
86.40p
|
87.00p
|
825,299
|
|
15/04/2025
|
88.00p
|
88.30p
|
86.88p
|
87.50p
|
14,888,570
|
|
14/04/2025
|
86.10p
|
87.50p
|
84.50p
|
87.00p
|
1,402,537
|
|
11/04/2025
|
86.20p
|
86.80p
|
82.58p
|
84.90p
|
1,274,670
|
|
10/04/2025
|
86.00p
|
89.60p
|
85.40p
|
85.40p
|
2,097,241
|
|
09/04/2025
|
84.00p
|
84.50p
|
81.35p
|
82.50p
|
2,235,089
|
|
08/04/2025
|
85.50p
|
86.50p
|
84.10p
|
85.10p
|
4,162,159
|
|
07/04/2025
|
83.00p
|
86.80p
|
79.20p
|
83.80p
|
5,228,538
|
|
04/04/2025
|
88.20p
|
88.30p
|
82.20p
|
85.50p
|
4,470,234
|
|
03/04/2025
|
89.60p
|
90.70p
|
87.30p
|
88.00p
|
2,519,841
|
|
02/04/2025
|
91.70p
|
91.80p
|
88.54p
|
91.80p
|
2,506,966
|
|
01/04/2025
|
92.00p
|
92.00p
|
90.00p
|
90.40p
|
2,491,963
|
|
31/03/2025
|
91.00p
|
92.00p
|
89.30p
|
90.20p
|
3,516,163
|
|
28/03/2025
|
94.00p
|
94.00p
|
92.10p
|
92.50p
|
2,434,138
|
|
27/03/2025
|
93.00p
|
94.00p
|
91.90p
|
93.30p
|
1,445,389
|
|
26/03/2025
|
94.50p
|
95.40p
|
93.30p
|
93.70p
|
1,953,438
|
|
25/03/2025
|
92.90p
|
94.30p
|
92.90p
|
94.00p
|
2,262,659
|
|
24/03/2025
|
94.00p
|
94.10p
|
92.00p
|
93.40p
|
1,715,826
|
|
21/03/2025
|
92.00p
|
93.13p
|
91.90p
|
92.60p
|
5,692,427
|
|
20/03/2025
|
93.80p
|
93.90p
|
91.40p
|
92.90p
|
1,856,831
|
|
19/03/2025
|
96.40p
|
96.43p
|
92.60p
|
93.10p
|
4,726,276
|
|
18/03/2025
|
96.00p
|
97.00p
|
94.60p
|
95.60p
|
9,570,292
|
|
17/03/2025
|
93.40p
|
97.90p
|
93.10p
|
96.30p
|
12,252,431
|
|
14/03/2025
|
88.60p
|
95.00p
|
88.60p
|
95.00p
|
15,904,017
|
|
13/03/2025
|
89.40p
|
90.60p
|
88.90p
|
90.30p
|
4,115,416
|
|
12/03/2025
|
88.60p
|
90.10p
|
88.60p
|
89.10p
|
6,944,876
|
|
11/03/2025
|
88.50p
|
90.50p
|
88.30p
|
88.90p
|
4,235,461
|
|
10/03/2025
|
90.50p
|
92.10p
|
87.30p
|
88.20p
|
5,866,195
|
|
07/03/2025
|
90.00p
|
91.10p
|
89.20p
|
91.00p
|
9,287,215
|
|
06/03/2025
|
81.30p
|
91.10p
|
81.30p
|
90.30p
|
22,420,193
|
|
05/03/2025
|
75.80p
|
81.90p
|
75.80p
|
81.70p
|
14,017,811
|
|
04/03/2025
|
79.00p
|
79.43p
|
75.00p
|
75.20p
|
2,409,458
|
|
03/03/2025
|
80.00p
|
80.30p
|
79.50p
|
79.60p
|
2,621,531
|
|
28/02/2025
|
78.00p
|
79.90p
|
78.00p
|
79.90p
|
3,190,975
|
|
27/02/2025
|
81.70p
|
81.70p
|
79.00p
|
79.30p
|
1,020,397
|
|
26/02/2025
|
81.00p
|
81.20p
|
79.70p
|
80.70p
|
1,720,075
|
|
25/02/2025
|
80.00p
|
80.42p
|
79.44p
|
79.50p
|
1,070,370
|
|
24/02/2025
|
81.50p
|
81.50p
|
80.10p
|
80.10p
|
1,730,997
|
|
21/02/2025
|
80.50p
|
81.80p
|
80.50p
|
80.80p
|
2,092,353
|
|
20/02/2025
|
81.30p
|
82.20p
|
80.50p
|
80.80p
|
17,126,271
|
|
19/02/2025
|
80.50p
|
81.70p
|
80.50p
|
81.70p
|
2,960,342
|
|
18/02/2025
|
82.40p
|
82.40p
|
81.00p
|
81.00p
|
4,611,649
|
|
17/02/2025
|
82.00p
|
82.30p
|
81.00p
|
81.60p
|
1,872,731
|
|
14/02/2025
|
81.50p
|
81.70p
|
80.90p
|
81.60p
|
3,299,134
|