5 DAY PERFORMANCE
-15.20%
1 MONTH PERFORMANCE
-15.70%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
+13.56%
YEAR-TO-DATE PERFORMANCE
+5.24%
1 YEAR PERFORMANCE
-2.30%
Signet Jewelers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $88.94 | $85.02 (-4.41%) | $89.41 | $84.90 | 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 |
| 10/09/2025 | $95.39 | $96.43 (1.09%) | $98.03 | $94.50 | 824.64 K | $4.03 B |
| 10/08/2025 | $94.40 | $95.06 (0.7%) | $95.60 | $93.54 | 586.38 K | $3.97 B |
| 10/07/2025 | $93.83 | $93.68 (-0.16%) | $94.52 | $92.52 | 632.30 K | $3.92 B |
| 10/06/2025 | $96.11 | $93.62 (-2.59%) | $96.29 | $92.24 | 822.55 K | $3.91 B |
| 10/03/2025 | $98.89 | $96.21 (-2.71%) | $100.43 | $96.14 | 1.27 M | $4.02 B |
| 10/02/2025 | $96.15 | $98.55 (2.5%) | $99.03 | $95.65 | 624.90 K | $4.12 B |
| 10/01/2025 | $95.45 | $95.75 (0.31%) | $96.59 | $94.56 | 802.46 K | $4.00 B |
| 09/30/2025 | $97.60 | $95.92 (-1.72%) | $97.60 | $94.49 | 563.64 K | $4.01 B |
| 09/29/2025 | $96.47 | $96.70 (0.24%) | $96.93 | $94.80 | 708.35 K | $4.04 B |
| 09/26/2025 | $94.28 | $96.05 (1.88%) | $96.39 | $94.28 | 456.70 K | $4.01 B |
| 09/25/2025 | $95.58 | $95.23 (-0.37%) | $96.70 | $93.98 | 706.70 K | $3.98 B |
| 09/24/2025 | $95.26 | $96.75 (1.56%) | $97.35 | $95.20 | 865.83 K | $4.04 B |
| 09/23/2025 | $95.00 | $95.27 (0.28%) | $97.60 | $94.93 | 665.36 K | $3.98 B |
| 09/22/2025 | $95.94 | $95.07 (-0.91%) | $96.00 | $94.05 | 718.44 K | $3.97 B |
| 09/19/2025 | $96.85 | $95.87 (-1.01%) | $96.85 | $94.71 | 1.62 M | $4.01 B |
| 09/18/2025 | $95.05 | $96.87 (1.91%) | $97.88 | $94.74 | 821.50 K | $4.05 B |
| 09/17/2025 | $92.74 | $94.50 (1.9%) | $96.37 | $92.74 | 862.83 K | $3.95 B |
| 09/16/2025 | $92.09 | $92.41 (0.35%) | $92.69 | $90.24 | 582.91 K | $3.86 B |
| 09/15/2025 | $91.18 | $92.39 (1.33%) | $93.06 | $90.86 | 632.94 K | $3.86 B |
| 09/12/2025 | $92.13 | $91.07 (-1.15%) | $93.24 | $90.74 | 483.54 K | $3.81 B |
| 09/11/2025 | $91.94 | $92.84 (0.98%) | $93.15 | $91.50 | 631.30 K | $3.88 B |
| 09/10/2025 | $90.60 | $91.50 (0.99%) | $92.53 | $89.70 | 688.68 K | $3.82 B |
| 09/09/2025 | $93.05 | $90.93 (-2.28%) | $93.05 | $89.93 | 558.46 K | $3.80 B |
| 09/08/2025 | $93.13 | $92.65 (-0.52%) | $93.24 | $91.66 | 645.93 K | $3.87 B |
| 09/05/2025 | $90.54 | $93.65 (3.43%) | $94.07 | $90.54 | 1.20 M | $3.91 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.
