5 DAY PERFORMANCE
-22.08%
1 MONTH PERFORMANCE
-8.90%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
+13.12%
YEAR-TO-DATE PERFORMANCE
+10.56%
1 YEAR PERFORMANCE
-6.12%
Signet Jewelers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $123.95 | $128.18 (3.41%) | $128.33 | $123.05 | 369.29 K | $4.98 B |
| 11/03/2026 | $119.30 | $118.90 (-0.34%) | $120.51 | $118.01 | 515.30 K | $4.64 B |
| 11/02/2026 | $119.51 | $119.95 (0.37%) | $121.25 | $119.24 | 584.77 K | $4.68 B |
| 10/30/2026 | $119.00 | $117.59 (-1.18%) | $120.11 | $115.83 | 640.91 K | $4.59 B |
| 10/29/2026 | $117.19 | $118.92 (1.48%) | $119.83 | $117.19 | 768.76 K | $4.64 B |
| 10/28/2026 | $115.75 | $115.22 (-0.46%) | $116.91 | $113.55 | 503.20 K | $4.49 B |
| 10/27/2026 | $115.00 | $115.22 (0.19%) | $117.55 | $114.05 | 783.61 K | $4.49 B |
| 10/26/2026 | $117.18 | $115.00 (-1.86%) | $118.86 | $114.95 | 654.81 K | $4.49 B |
| 10/23/2026 | $115.77 | $117.18 (1.22%) | $117.53 | $114.23 | 861.10 K | $4.57 B |
| 10/22/2026 | $115.94 | $116.94 (0.86%) | $118.15 | $114.31 | 902.75 K | $4.56 B |
| 10/21/2026 | $115.77 | $114.77 (-0.86%) | $116.76 | $113.58 | 739.56 K | $4.48 B |
| 10/20/2026 | $117.35 | $115.72 (-1.39%) | $118.55 | $113.18 | 826.00 K | $4.51 B |
| 10/19/2026 | $117.74 | $116.76 (-0.83%) | $120.44 | $116.59 | 639.63 K | $4.55 B |
| 10/16/2026 | $118.39 | $118.49 (0.08%) | $122.64 | $117.13 | 1.09 M | $4.62 B |
| 10/15/2026 | $109.18 | $118.16 (8.22%) | $120.00 | $108.97 | 1.75 M | $4.61 B |
| 10/14/2026 | $108.07 | $107.96 (-0.1%) | $109.06 | $106.15 | 692.23 K | $4.21 B |
| 10/13/2026 | $107.04 | $108.16 (1.05%) | $108.67 | $106.35 | 751.02 K | $4.22 B |
| 10/12/2026 | $105.66 | $106.00 (0.32%) | $107.37 | $104.75 | 647.44 K | $4.13 B |
| 10/09/2026 | $105.70 | $105.22 (-0.45%) | $107.08 | $104.54 | 589.43 K | $4.10 B |
| 10/08/2026 | $103.36 | $105.89 (2.45%) | $106.98 | $102.75 | 627.41 K | $4.13 B |
| 10/07/2026 | $101.57 | $103.38 (1.78%) | $104.30 | $100.97 | 601.10 K | $4.03 B |
| 10/06/2026 | $101.25 | $102.10 (0.84%) | $103.55 | $101.25 | 517.02 K | $3.98 B |
| 10/05/2026 | $101.45 | $100.89 (-0.55%) | $103.73 | $100.26 | 875.90 K | $3.93 B |
| 10/02/2026 | $105.68 | $100.58 (-4.83%) | $106.62 | $100.43 | 896.50 K | $3.92 B |
| 10/01/2026 | $100.59 | $104.25 (3.64%) | $105.61 | $100.17 | 1.08 M | $4.07 B |
| 09/30/2026 | $104.57 | $102.33 (-2.14%) | $105.94 | $101.56 | 939.20 K | $3.99 B |
| 09/29/2026 | $104.04 | $104.32 (0.27%) | $104.53 | $102.96 | 571.10 K | $4.07 B |
| 09/28/2026 | $102.29 | $103.30 (0.99%) | $104.00 | $101.53 | 591.11 K | $4.03 B |
| 09/25/2026 | $101.61 | $102.26 (0.64%) | $103.35 | $100.39 | 604.70 K | $3.99 B |
| 09/24/2026 | $100.49 | $100.50 (0.01%) | $103.24 | $99.68 | 571.80 K | $3.92 B |
| 09/23/2026 | $99.98 | $100.12 (0.14%) | $102.44 | $98.94 | 938.60 K | $3.90 B |
| 09/22/2026 | $99.76 | $100.42 (0.66%) | $103.10 | $99.76 | 802.79 K | $3.92 B |
| 09/21/2026 | $101.30 | $98.63 (-2.64%) | $101.42 | $97.86 | 951.19 K | $3.85 B |
| 09/18/2026 | $100.95 | $100.38 (-0.56%) | $101.53 | $98.88 | 1.79 M | $3.91 B |
| 09/17/2026 | $104.75 | $101.45 (-3.15%) | $104.75 | $100.67 | 832.20 K | $3.96 B |
| 09/16/2026 | $101.86 | $102.94 (1.06%) | $104.75 | $99.80 | 1.13 M | $4.01 B |
| 09/15/2026 | $100.74 | $99.87 (-0.86%) | $101.88 | $98.75 | 1.11 M | $3.89 B |
| 09/14/2026 | $97.69 | $100.75 (3.13%) | $101.36 | $97.35 | 1.35 M | $3.93 B |
| 09/11/2026 | $97.72 | $100.26 (2.6%) | $100.41 | $97.15 | 1.04 M | $3.91 B |
| 09/10/2026 | $103.49 | $97.71 (-5.59%) | $103.49 | $95.33 | 1.84 M | $3.81 B |
| 09/09/2026 | $95.01 | $102.48 (7.86%) | $103.00 | $94.33 | 4.48 M | $4.00 B |
| 09/08/2026 | $84.33 | $82.67 (-1.97%) | $84.86 | $80.00 | 1.69 M | $3.22 B |
| 09/04/2026 | $81.44 | $85.30 (4.74%) | $85.78 | $81.44 | 806.03 K | $3.41 B |
| 09/03/2026 | $82.96 | $82.02 (-1.13%) | $83.37 | $81.39 | 908.00 K | $3.28 B |
| 09/02/2026 | $81.64 | $81.73 (0.11%) | $83.29 | $80.93 | 694.00 K | $3.27 B |
| 09/01/2026 | $80.88 | $81.26 (0.47%) | $82.22 | $80.50 | 649.80 K | $3.25 B |
| 08/31/2026 | $81.76 | $82.28 (0.64%) | $83.31 | $81.41 | 581.22 K | $3.29 B |
| 08/28/2026 | $82.15 | $82.70 (0.67%) | $84.21 | $81.71 | 651.60 K | $3.31 B |
| 08/27/2026 | $82.69 | $81.84 (-1.03%) | $83.32 | $81.12 | 589.40 K | $3.27 B |
| 08/26/2026 | $85.17 | $83.76 (-1.66%) | $86.08 | $83.57 | 499.83 K | $3.35 B |
| 08/25/2026 | $83.90 | $84.60 (0.83%) | $84.84 | $81.06 | 738.30 K | $3.38 B |
| 08/24/2026 | $82.02 | $83.45 (1.74%) | $84.10 | $81.85 | 789.70 K | $3.34 B |
| 08/21/2026 | $81.86 | $81.37 (-0.6%) | $82.17 | $80.76 | 643.80 K | $3.25 B |
| 08/20/2026 | $82.87 | $81.02 (-2.23%) | $84.83 | $79.01 | 1.01 M | $3.24 B |
| 08/19/2026 | $85.59 | $85.24 (-0.41%) | $88.30 | $85.00 | 812.90 K | $3.41 B |
| 08/18/2026 | $86.71 | $84.76 (-2.25%) | $87.14 | $84.65 | 504.63 K | $3.39 B |
| 08/17/2026 | $89.33 | $86.11 (-3.6%) | $90.08 | $85.58 | 561.40 K | $3.44 B |
| 08/14/2026 | $92.23 | $90.57 (-1.8%) | $92.23 | $89.78 | 463.73 K | $3.62 B |
| 08/13/2026 | $93.50 | $92.56 (-1.01%) | $93.87 | $92.01 | 478.24 K | $3.70 B |
| 08/12/2026 | $93.97 | $92.53 (-1.53%) | $93.97 | $90.73 | 554.02 K | $3.70 B |
| 08/11/2026 | $94.31 | $94.72 (0.43%) | $96.33 | $93.60 | 476.53 K | $3.79 B |
| 08/10/2026 | $95.43 | $94.48 (-1%) | $96.77 | $93.96 | 563.54 K | $3.78 B |
| 08/07/2026 | $94.11 | $96.91 (2.98%) | $97.42 | $91.60 | 465.62 K | $3.88 B |
| 08/06/2026 | $96.18 | $93.88 (-2.39%) | $96.82 | $93.80 | 490.00 K | $3.76 B |
| 08/05/2026 | $98.41 | $96.57 (-1.87%) | $98.90 | $96.18 | 403.20 K | $3.86 B |
| 08/04/2026 | $94.22 | $97.31 (3.28%) | $97.41 | $93.90 | 523.80 K | $3.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
