5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
-8.95%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
+4.47%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+10.06%
Signet Jewelers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $87.92 | $84.38 (-4.03%) | $89.81 | $83.13 | 1.43 M | $3.44 B |
| 01/08/2026 | $90.43 | $90.05 (-0.42%) | $93.01 | $89.99 | 775.20 K | $3.67 B |
| 01/07/2026 | $92.72 | $91.04 (-1.81%) | $94.00 | $90.60 | 809.90 K | $3.71 B |
| 01/06/2026 | $89.64 | $92.72 (3.44%) | $93.83 | $88.18 | 814.90 K | $3.78 B |
| 01/05/2026 | $85.52 | $89.59 (4.76%) | $90.99 | $85.52 | 858.00 K | $3.66 B |
| 01/02/2026 | $84.00 | $86.11 (2.51%) | $86.51 | $83.55 | 885.90 K | $3.51 B |
| 12/31/2025 | $83.00 | $82.88 (-0.14%) | $83.70 | $82.07 | 499.38 K | $3.38 B |
| 12/30/2025 | $84.59 | $83.04 (-1.83%) | $84.71 | $81.56 | 556.50 K | $3.39 B |
| 12/29/2025 | $85.12 | $84.55 (-0.67%) | $85.58 | $84.29 | 459.50 K | $3.45 B |
| 12/26/2025 | $86.91 | $85.21 (-1.96%) | $87.58 | $84.16 | 709.00 K | $3.48 B |
| 12/24/2025 | $86.15 | $87.01 (1%) | $87.22 | $84.89 | 605.93 K | $3.55 B |
| 12/23/2025 | $85.28 | $85.82 (0.63%) | $87.52 | $84.00 | 935.20 K | $3.50 B |
| 12/22/2025 | $83.95 | $84.91 (1.14%) | $84.94 | $82.87 | 1.15 M | $3.46 B |
| 12/19/2025 | $82.98 | $83.33 (0.42%) | $83.99 | $81.35 | 1.12 M | $3.40 B |
| 12/18/2025 | $83.84 | $83.01 (-0.99%) | $84.70 | $82.26 | 1.31 M | $3.39 B |
| 12/17/2025 | $83.85 | $83.23 (-0.74%) | $83.85 | $82.16 | 710.65 K | $3.40 B |
| 12/16/2025 | $86.50 | $83.18 (-3.84%) | $87.42 | $82.86 | 844.30 K | $3.39 B |
| 12/15/2025 | $87.89 | $86.55 (-1.52%) | $88.77 | $85.64 | 662.51 K | $3.53 B |
| 12/12/2025 | $90.45 | $87.63 (-3.12%) | $91.39 | $87.26 | 846.06 K | $3.58 B |
| 12/11/2025 | $91.53 | $91.39 (-0.15%) | $92.68 | $89.65 | 1.06 M | $3.73 B |
| 12/10/2025 | $90.51 | $92.63 (2.34%) | $92.82 | $88.20 | 1.15 M | $3.78 B |
| 12/09/2025 | $86.66 | $87.25 (0.68%) | $88.80 | $85.34 | 941.41 K | $3.56 B |
| 12/08/2025 | $84.32 | $87.31 (3.55%) | $89.24 | $83.20 | 1.34 M | $3.56 B |
| 12/05/2025 | $84.95 | $83.00 (-2.3%) | $86.13 | $82.52 | 1.22 M | $3.39 B |
| 12/04/2025 | $88.80 | $85.02 (-4.26%) | $89.76 | $84.89 | 1.24 M | $3.47 B |
| 12/03/2025 | $89.08 | $89.02 (-0.07%) | $91.47 | $87.69 | 1.25 M | $3.63 B |
| 12/02/2025 | $94.19 | $89.19 (-5.31%) | $94.26 | $87.72 | 2.62 M | $3.64 B |
| 12/01/2025 | $99.25 | $95.70 (-3.58%) | $101.11 | $94.46 | 2.65 M | $3.90 B |
| 11/28/2025 | $104.06 | $100.16 (-3.75%) | $104.06 | $99.41 | 465.50 K | $4.09 B |
| 11/26/2025 | $100.04 | $103.47 (3.43%) | $104.56 | $99.91 | 882.50 K | $4.33 B |
| 11/25/2025 | $94.87 | $99.92 (5.32%) | $100.71 | $94.07 | 861.70 K | $4.18 B |
| 11/24/2025 | $94.84 | $94.09 (-0.79%) | $95.52 | $93.39 | 575.60 K | $3.93 B |
| 11/21/2025 | $91.00 | $94.81 (4.19%) | $96.63 | $90.88 | 950.20 K | $3.96 B |
| 11/20/2025 | $95.45 | $91.67 (-3.96%) | $95.80 | $90.69 | 835.30 K | $3.83 B |
| 11/19/2025 | $95.23 | $94.40 (-0.87%) | $95.28 | $93.45 | 652.71 K | $3.95 B |
| 11/18/2025 | $94.56 | $93.98 (-0.61%) | $95.49 | $92.80 | 856.83 K | $3.93 B |
| 11/17/2025 | $100.10 | $95.59 (-4.51%) | $101.09 | $95.21 | 795.31 K | $4.00 B |
| 11/14/2025 | $100.96 | $101.01 (0.05%) | $102.14 | $99.48 | 483.65 K | $4.22 B |
| 11/13/2025 | $105.44 | $102.43 (-2.85%) | $107.29 | $102.11 | 862.10 K | $4.28 B |
| 11/12/2025 | $104.08 | $106.00 (1.84%) | $106.66 | $102.01 | 740.72 K | $4.43 B |
| 11/11/2025 | $104.56 | $103.17 (-1.33%) | $104.59 | $102.13 | 837.12 K | $4.31 B |
| 11/10/2025 | $101.71 | $101.42 (-0.29%) | $102.49 | $99.93 | 540.74 K | $4.24 B |
| 11/07/2025 | $99.64 | $100.31 (0.67%) | $101.79 | $98.26 | 616.41 K | $4.19 B |
| 11/06/2025 | $99.86 | $99.80 (-0.06%) | $100.98 | $98.04 | 475.61 K | $4.17 B |
| 11/05/2025 | $97.18 | $100.76 (3.68%) | $103.00 | $96.47 | 773.81 K | $4.21 B |
| 11/04/2025 | $96.42 | $97.60 (1.22%) | $98.61 | $95.19 | 424.70 K | $4.08 B |
| 11/03/2025 | $98.54 | $97.91 (-0.64%) | $98.54 | $96.25 | 582.00 K | $4.09 B |
| 10/31/2025 | $98.44 | $98.85 (0.42%) | $99.45 | $97.04 | 618.12 K | $4.13 B |
| 10/30/2025 | $99.86 | $98.81 (-1.05%) | $100.91 | $98.16 | 761.81 K | $4.13 B |
| 10/29/2025 | $101.66 | $101.25 (-0.4%) | $103.14 | $99.30 | 628.62 K | $4.23 B |
| 10/28/2025 | $102.59 | $102.85 (0.25%) | $104.02 | $101.19 | 451.24 K | $4.30 B |
| 10/27/2025 | $103.75 | $103.26 (-0.47%) | $104.73 | $101.65 | 469.61 K | $4.32 B |
| 10/24/2025 | $105.28 | $103.73 (-1.47%) | $105.38 | $103.65 | 347.60 K | $4.34 B |
| 10/23/2025 | $104.14 | $104.54 (0.38%) | $105.93 | $103.37 | 492.70 K | $4.37 B |
| 10/22/2025 | $105.25 | $104.44 (-0.77%) | $110.20 | $102.76 | 1.16 M | $4.37 B |
| 10/21/2025 | $104.47 | $104.78 (0.3%) | $106.83 | $104.19 | 791.60 K | $4.38 B |
| 10/20/2025 | $103.91 | $104.91 (0.96%) | $105.20 | $103.13 | 523.52 K | $4.39 B |
| 10/17/2025 | $102.43 | $103.24 (0.79%) | $104.07 | $102.30 | 757.00 K | $4.32 B |
| 10/16/2025 | $103.21 | $103.24 (0.03%) | $104.30 | $101.90 | 674.30 K | $4.32 B |
| 10/15/2025 | $102.07 | $103.58 (1.48%) | $104.53 | $101.26 | 1.18 M | $4.33 B |
| 10/14/2025 | $98.69 | $101.17 (2.51%) | $101.20 | $97.31 | 869.15 K | $4.23 B |
| 10/13/2025 | $95.10 | $99.80 (4.94%) | $99.92 | $94.15 | 792.24 K | $4.17 B |
| 10/10/2025 | $97.21 | $92.31 (-5.04%) | $97.21 | $91.78 | 822.71 K | $3.86 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.
