LSE · SHI · stock
SIG plc (SHI) stock price history
Every LSE trading session of SIG plc from May 17, 1989 to Sep 29, 2026: 9,579 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHI adjusted close, 1989 to 2026
- £14.00
- All time high, 2007
- £0.1100
- 52 week high, £0.0672 low
- 9,579
- Daily sessions since 1989
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
SHI key facts
- SIG plc (SHI) closed at £0.0999 on Sep 29, 2026 on LSE.
- SHI's all time high close is £14.00, set on Jul 6, 2007; its all time low close is £0.0752 on Mar 19, 2026.
- SHI's 52 week range is £0.0672 to £0.1100.
- SHI returned +7.3% over the year to Sep 29, 2026 and -79.4% over five years.
- Over ten years SHI returned -91%, -21.5% a year compounded.
- SHI's deepest drawdown was -99.5% from Jul 6, 2007 to Mar 19, 2026.
- DataCedar holds 9,579 daily sessions of SHI history from May 17, 1989 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHI price chart, 1989 to 2026
SHI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +24.1% |
| 6 months | +15.1% |
| Year to date | +0.9% |
| 1 year | +7.3% |
| 3 years | -72.3% |
| 5 years | -79.4% |
| 10 years | -91.1% |
| Since May 17, 1989 | -91.8% |
| Compound annual growth, 37.4 years | -6.5% |
SHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £14.00 on Jul 6, 2007
- All time low close
- £0.0752 on Mar 19, 2026
- 52 week high
- £0.1100 on Sep 7, 2026
- 52 week low
- £0.0672 on Jul 16, 2026
- Deepest drawdown
- -99.5% from Jul 6, 2007 to Mar 19, 2026, not yet recovered
- Best single session
- +62.3% on Oct 30, 1998
- Worst single session
- -37.1% on Mar 17, 1993
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 1993, +132%
- Worst calendar year
- 2008, -76%
SHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on May 17, 1989; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1000 | £0.1100 | £0.0672 | £0.0999 | -0.5% | 202.8M | 188 |
| 2025 | £0.1746 | £0.1800 | £0.0828 | £0.1004 | -39.1% | 329M | 253 |
| 2024 | £0.3285 | £0.3405 | £0.1602 | £0.1648 | -50.7% | 285.4M | 254 |
| 2023 | £0.3050 | £0.4538 | £0.2535 | £0.3340 | +12.8% | 346.5M | 251 |
| 2022 | £0.4810 | £0.4908 | £0.2700 | £0.2960 | -37.8% | 315.2M | 250 |
| 2021 | £0.3300 | £0.6500 | £0.2808 | £0.4756 | +51.1% | 769.1M | 253 |
| 2020 | £1.21 | £1.21 | £0.1438 | £0.3148 | -73.4% | 1.7B | 254 |
| 2019 | £1.08 | £1.48 | £0.8435 | £1.18 | +12.1% | 435.4M | 253 |
| 2018 | £1.73 | £1.73 | £0.9751 | £1.06 | -37.7% | 607.3M | 253 |
| 2017 | £1.00 | £1.78 | £0.8871 | £1.70 | +70.8% | 763.1M | 252 |
| 2016 | £1.38 | £1.44 | £0.8332 | £0.9929 | -28.1% | 519M | 253 |
| 2015 | £1.69 | £2.04 | £1.13 | £1.38 | -17.6% | 371.6M | 253 |
| 2014 | £2.04 | £2.08 | £1.38 | £1.68 | -17.6% | 508.7M | 253 |
| 2013 | £1.18 | £2.11 | £1.16 | £2.03 | +74.9% | 427.7M | 253 |
| 2012 | £0.8264 | £1.20 | £0.7813 | £1.16 | +44.1% | 281.6M | 251 |
| 2011 | £1.23 | £1.50 | £0.7269 | £0.8072 | -34.7% | 452.7M | 252 |
| 2010 | £1.10 | £1.37 | £0.8604 | £1.24 | +14.8% | 808.5M | 253 |
| 2009 | £1.68 | £2.21 | £0.7903 | £1.08 | -37.2% | 1.1B | 253 |
| 2008 | £7.11 | £8.87 | £1.22 | £1.72 | -76.1% | 377M | 254 |
| 2007 | £9.89 | £14.29 | £6.57 | £7.18 | -27.4% | 276.1M | 253 |
| 2006 | £7.04 | £10.33 | £6.97 | £9.89 | +41.1% | 131.2M | 252 |
| 2005 | £5.61 | £7.10 | £5.17 | £7.01 | +24.8% | 105.9M | 260 |
| 2004 | £3.12 | £5.62 | £3.12 | £5.61 | +80.1% | 95.9M | 262 |
| 2003 | £1.65 | £3.30 | £1.56 | £3.12 | +88.5% | 61M | 261 |
| 2002 | £2.70 | £3.31 | £1.49 | £1.65 | -38.7% | 124.4M | 261 |
| 2001 | £1.93 | £2.71 | £1.89 | £2.70 | +39.8% | 80.6M | 261 |
| 2000 | £2.81 | £3.17 | £1.89 | £1.93 | -31.3% | 62.1M | 260 |
| 1999 | £1.35 | £2.88 | £1.31 | £2.81 | +108.3% | 74.4M | 261 |
| 1998 | £2.42 | £2.67 | £0.8615 | £1.35 | -44.1% | 80.1M | 261 |
| 1997 | £2.31 | £3.32 | £2.30 | £2.42 | +4.4% | 66.2M | 261 |
| 1996 | £1.84 | £2.54 | £1.82 | £2.31 | +25.6% | 66.4M | 262 |
| 1995 | £2.34 | £2.34 | £1.81 | £1.84 | -21.1% | 15.2M | 260 |
| 1994 | £2.48 | £2.59 | £2.00 | £2.34 | -5.8% | 42.1M | 260 |
| 1993 | £1.07 | £2.48 | £0.8766 | £2.48 | +132.3% | 16.1M | 261 |
| 1992 | £1.07 | £1.07 | £0.6796 | £1.07 | 0.0% | 0 | 262 |
| 1991 | £1.07 | £1.56 | £1.00 | £1.07 | 0.0% | 0 | 261 |
| 1990 | £1.17 | £1.39 | £1.07 | £1.07 | -9.1% | 0 | 261 |
| 1989 | £1.21 | £1.47 | £1.14 | £1.17 | n/a | 0 | 163 |
SHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0999 | +5.9% |
| August 2026 | £0.0943 | +7.2% |
| July 2026 | £0.0880 | +11.4% |
| June 2026 | £0.0790 | -5.4% |
| May 2026 | £0.0835 | +4.4% |
| April 2026 | £0.0800 | -5.9% |
| March 2026 | £0.0850 | -15.0% |
| February 2026 | £0.1000 | +3.2% |
| January 2026 | £0.0969 | -3.5% |
| December 2025 | £0.1004 | +8.0% |
| November 2025 | £0.0930 | +3.3% |
| October 2025 | £0.0900 | -5.3% |
About the SHI data
Daily bars. 9,579 sessions from May 17, 1989 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SHI share price history
