SEGRO (SGRO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SEGRO

Date Open High Low Close* Volume
13/11/2026 920.00p 923.40p 915.20p 919.00p 5285483
12/11/2026 929.00p 930.80p 918.80p 921.00p 5965618
11/11/2026 920.20p 927.00p 919.40p 922.00p 1570869
10/11/2026 927.20p 931.60p 917.00p 919.20p 1260010
09/11/2026 907.00p 925.60p 906.80p 922.60p 910632
06/11/2026 917.80p 917.80p 901.40p 913.40p 1469150
05/11/2026 925.00p 932.40p 916.60p 916.60p 2693074
04/11/2026 907.00p 921.40p 904.60p 910.20p 2750987
03/11/2026 910.20p 921.80p 907.60p 909.00p 1721296
02/11/2026 905.00p 919.00p 903.80p 914.80p 1595199
30/10/2026 909.60p 920.00p 905.00p 912.20p 2364700
29/10/2026 903.00p 914.00p 902.00p 909.40p 1314999
28/10/2026 919.20p 919.20p 901.00p 901.00p 1059013
27/10/2026 909.40p 911.00p 894.60p 909.80p 2014366
26/10/2026 912.00p 912.00p 895.31p 903.20p 1817202
23/10/2026 904.40p 908.20p 898.20p 908.20p 1489365
22/10/2026 909.00p 910.40p 897.80p 904.20p 1926636
21/10/2026 909.40p 915.40p 904.20p 909.60p 1667483
20/10/2026 895.20p 901.40p 888.00p 901.40p 1751424
19/10/2026 906.00p 912.00p 893.40p 895.80p 1614172
16/10/2026 917.80p 923.20p 904.80p 913.20p 3262656
15/10/2026 940.00p 944.00p 916.40p 923.40p 2929759
14/10/2026 956.00p 956.00p 942.40p 945.20p 2142240
13/10/2026 941.80p 950.20p 939.65p 943.40p 2139039
12/10/2026 919.00p 934.80p 919.00p 932.40p 2056620
09/10/2026 916.80p 924.40p 916.24p 919.20p 2111536
08/10/2026 906.40p 918.20p 898.80p 908.00p 2645701
07/10/2026 914.40p 925.20p 911.40p 913.60p 1980133
06/10/2026 930.80p 930.80p 910.78p 920.20p 3559020
05/10/2026 920.80p 921.80p 911.92p 915.40p 2943669
02/10/2026 930.80p 931.00p 910.20p 915.20p 3883988
01/10/2026 923.00p 929.49p 910.40p 912.60p 4391465
30/09/2026 941.20p 944.40p 929.40p 929.40p 4062568
29/09/2026 946.40p 946.40p 933.20p 937.60p 5245845
28/09/2026 940.40p 948.60p 939.60p 940.00p 2500103
25/09/2026 958.00p 960.20p 941.20p 941.20p 1534642
24/09/2026 949.40p 955.20p 942.60p 949.00p 2684231
23/09/2026 960.00p 963.20p 945.40p 950.00p 2401529
22/09/2026 945.20p 949.00p 938.67p 949.00p 3885817
21/09/2026 938.60p 947.40p 935.00p 943.80p 3897387
18/09/2026 940.60p 945.40p 934.60p 936.80p 9034000
17/09/2026 943.60p 946.20p 937.40p 942.40p 3642630
16/09/2026 937.00p 945.60p 932.80p 942.00p 3622125
15/09/2026 930.20p 935.40p 924.00p 935.00p 4293262
14/09/2026 931.80p 938.40p 925.80p 930.80p 3295429
11/09/2026 933.40p 937.80p 928.20p 933.40p 2595282
10/09/2026 932.00p 947.80p 926.20p 932.60p 3661620
09/09/2026 946.00p 947.20p 934.60p 935.80p 2345946
08/09/2026 942.00p 948.60p 936.00p 946.80p 3960459
07/09/2026 945.60p 949.60p 936.42p 941.40p 1496646
04/09/2026 941.60p 951.60p 936.90p 950.20p 4483725
03/09/2026 947.00p 948.00p 935.10p 944.20p 3144577
02/09/2026 954.00p 954.80p 943.00p 943.00p 2750495
01/09/2026 964.20p 964.20p 945.20p 953.20p 4878542
28/08/2026 967.60p 970.21p 961.20p 961.20p 4854267
27/08/2026 969.00p 969.00p 960.40p 964.00p 2296551
26/08/2026 968.00p 972.40p 964.80p 971.00p 10051181
25/08/2026 967.80p 968.00p 962.20p 968.00p 4369658
24/08/2026 964.40p 968.00p 959.00p 961.00p 3296462
21/08/2026 960.00p 960.00p 953.60p 957.40p 3186947
20/08/2026 960.00p 961.20p 952.00p 957.00p 2862924
19/08/2026 955.00p 959.80p 948.60p 959.80p 6997867
18/08/2026 958.00p 962.20p 949.00p 957.40p 4661162
14/08/2026 968.60p 969.20p 952.40p 960.80p 2068081
13/08/2026 960.00p 968.80p 957.80p 967.60p 7370592
12/08/2026 953.00p 957.60p 950.40p 957.00p 4415457
11/08/2026 945.40p 957.60p 941.20p 952.00p 7740436
10/08/2026 959.00p 959.60p 944.60p 944.60p 3799753
07/08/2026 960.00p 965.80p 953.60p 959.60p 3968780
06/08/2026 960.00p 965.80p 951.40p 962.00p 6452285
05/08/2026 971.00p 973.40p 959.60p 971.80p 11796194
04/08/2026 971.00p 977.00p 960.00p 974.80p 13815044
03/08/2026 971.60p 972.60p 957.40p 961.00p 6099125
31/07/2026 977.00p 977.00p 959.60p 965.00p 3880656
30/07/2026 960.20p 976.40p 949.00p 966.60p 3656824
29/07/2026 992.80p 992.80p 967.40p 970.00p 5460800
28/07/2026 982.00p 997.40p 974.04p 997.40p 7857620
27/07/2026 982.00p 987.21p 978.20p 982.00p 9998888
24/07/2026 960.00p 985.40p 953.00p 979.00p 13939965
23/07/2026 965.00p 969.00p 950.00p 953.20p 18995548
22/07/2026 858.00p 917.80p 853.40p 895.00p 35585628
21/07/2026 885.00p 897.60p 867.80p 869.40p 19968520
20/07/2026 886.00p 902.48p 876.60p 900.80p 16472179
17/07/2026 884.00p 897.40p 879.40p 897.40p 4747242
16/07/2026 850.00p 884.00p 850.00p 884.00p 7805490
15/07/2026 860.20p 866.80p 854.80p 861.60p 3154111
14/07/2026 854.00p 867.20p 846.60p 860.60p 2739266
13/07/2026 860.00p 865.20p 852.60p 861.20p 1827628
10/07/2026 869.00p 876.20p 859.20p 861.40p 2645499
09/07/2026 872.20p 880.15p 857.00p 868.80p 3887108
08/07/2026 875.00p 878.60p 859.40p 865.00p 3118469
07/07/2026 870.00p 881.20p 865.40p 881.00p 3598782
06/07/2026 881.20p 883.40p 866.00p 870.00p 3234217
03/07/2026 889.40p 889.40p 880.00p 880.00p 1677295
02/07/2026 881.40p 887.20p 878.40p 883.80p 2834638
01/07/2026 880.00p 886.60p 870.40p 886.00p 4368548
30/06/2026 890.00p 891.60p 874.40p 875.20p 5387475
29/06/2026 876.20p 881.80p 870.80p 878.20p 3242836
26/06/2026 878.00p 885.80p 870.00p 880.20p 6078533
25/06/2026 880.00p 887.20p 867.20p 880.00p 5426582
24/06/2026 886.00p 893.60p 851.14p 871.40p 18708912
23/06/2026 731.00p 744.00p 726.20p 742.00p 2189558
22/06/2026 739.20p 749.60p 730.40p 744.20p 1799273
19/06/2026 742.60p 743.15p 734.00p 739.80p 6356011
18/06/2026 746.00p 747.40p 733.40p 744.20p 1657488
17/06/2026 751.00p 755.30p 745.80p 750.20p 1951713
16/06/2026 746.80p 757.40p 744.40p 749.80p 1980419
15/06/2026 765.00p 774.20p 746.40p 746.40p 2547422
12/06/2026 733.60p 750.60p 728.40p 750.60p 3291963
11/06/2026 726.60p 732.60p 717.20p 719.80p 1977268
10/06/2026 711.60p 729.80p 710.20p 729.00p 2285555
09/06/2026 705.60p 721.40p 705.20p 710.20p 1541473
08/06/2026 705.80p 716.60p 704.40p 708.60p 1283365
05/06/2026 727.60p 730.00p 712.58p 712.80p 1113962
04/06/2026 714.60p 727.20p 714.00p 723.80p 1860070
03/06/2026 726.40p 727.40p 713.40p 713.40p 3424033
02/06/2026 726.40p 737.00p 724.40p 726.40p 1795112
01/06/2026 730.20p 732.94p 717.00p 723.40p 2631797
29/05/2026 723.00p 726.20p 718.80p 722.60p 8917797
28/05/2026 725.60p 725.60p 715.60p 718.80p 1306887
27/05/2026 720.40p 730.00p 720.40p 722.60p 2083550
26/05/2026 727.80p 729.20p 716.60p 717.40p 2558580
22/05/2026 716.20p 723.40p 711.60p 714.60p 2528840
21/05/2026 699.60p 715.40p 659.00p 711.20p 3137725
20/05/2026 685.80p 709.60p 682.40p 701.00p 2628651
19/05/2026 688.60p 697.80p 686.36p 687.60p 1211631
18/05/2026 676.60p 692.20p 673.80p 687.60p 1332012
15/05/2026 695.00p 695.20p 673.40p 682.00p 2166799
14/05/2026 700.60p 705.80p 698.00p 703.00p 1757220
13/05/2026 692.20p 698.40p 680.56p 698.40p 2344974
12/05/2026 705.20p 706.17p 688.80p 688.80p 4031831
11/05/2026 717.40p 718.50p 705.40p 714.00p 3628085
08/05/2026 700.00p 720.40p 697.60p 717.20p 2328643
07/05/2026 718.20p 720.59p 708.40p 708.40p 3220266
06/05/2026 695.00p 720.00p 692.00p 716.40p 2537263
05/05/2026 690.40p 695.00p 676.80p 684.20p 3005288
01/05/2026 698.60p 706.00p 689.00p 697.40p 1538810
30/04/2026 673.20p 696.60p 671.80p 695.00p 6635445
29/04/2026 697.00p 697.00p 674.60p 676.80p 3038283
28/04/2026 696.20p 700.60p 687.40p 696.80p 2106681
27/04/2026 707.60p 721.80p 704.73p 705.40p 1110857
24/04/2026 704.20p 714.60p 697.60p 709.00p 1254754
23/04/2026 709.60p 716.40p 704.40p 712.20p 1748928
22/04/2026 716.00p 722.40p 712.00p 713.60p 5296432
21/04/2026 722.80p 727.20p 714.00p 715.00p 1645994
20/04/2026 727.80p 731.60p 716.40p 719.80p 1361498
17/04/2026 714.60p 746.40p 711.40p 737.60p 3142930
16/04/2026 710.40p 725.21p 708.40p 712.00p 1741772
15/04/2026 707.60p 710.20p 703.80p 707.40p 1861782
14/04/2026 701.20p 705.20p 697.60p 704.40p 2525110
13/04/2026 691.60p 695.20p 686.00p 695.20p 2529051
10/04/2026 705.40p 707.80p 694.40p 695.40p 4072926
09/04/2026 699.40p 704.80p 694.60p 704.80p 3726434
08/04/2026 731.20p 733.40p 700.20p 702.00p 3040332
07/04/2026 670.80p 677.40p 659.91p 664.00p 1552003
02/04/2026 653.00p 674.60p 650.27p 671.00p 9221812
01/04/2026 660.40p 666.60p 656.20p 665.40p 3785844
31/03/2026 647.80p 657.60p 643.00p 643.80p 6541209
30/03/2026 638.40p 649.20p 636.40p 647.80p 4047158
27/03/2026 654.60p 665.60p 632.20p 639.20p 3305103
26/03/2026 650.00p 658.40p 645.20p 652.20p 2935077
25/03/2026 687.20p 697.20p 678.40p 681.20p 3098681
24/03/2026 691.40p 695.40p 674.20p 678.40p 2233076
23/03/2026 678.60p 707.60p 658.40p 685.20p 3184923
20/03/2026 724.60p 728.20p 686.80p 693.80p 10984038
19/03/2026 742.20p 745.50p 714.80p 714.80p 5096987
18/03/2026 765.80p 770.00p 745.40p 749.40p 2540903
17/03/2026 746.40p 764.80p 740.00p 759.20p 3097261
16/03/2026 729.40p 753.80p 726.60p 743.20p 1704291
13/03/2026 725.80p 738.40p 722.09p 722.60p 1724472
12/03/2026 738.80p 739.60p 727.20p 733.00p 3240169
11/03/2026 750.40p 752.16p 736.00p 743.80p 2598956
10/03/2026 743.60p 757.20p 738.96p 755.20p 3644795
09/03/2026 704.80p 732.60p 692.86p 724.80p 2830214
06/03/2026 772.60p 786.00p 755.00p 757.80p 2860572
05/03/2026 794.60p 811.20p 777.00p 777.00p 3922382
04/03/2026 774.60p 808.80p 774.60p 805.00p 3032148
03/03/2026 820.60p 821.00p 790.80p 796.00p 3334459
02/03/2026 820.80p 844.00p 818.40p 827.20p 3149472
27/02/2026 830.40p 844.60p 819.80p 841.20p 7464654
26/02/2026 822.20p 837.00p 817.80p 837.00p 3410187
25/02/2026 812.80p 823.80p 809.60p 820.40p 2126213
24/02/2026 813.60p 823.80p 809.40p 810.80p 3047031
23/02/2026 802.80p 821.40p 802.80p 816.00p 3762716
20/02/2026 799.40p 814.25p 780.00p 814.00p 5616812
19/02/2026 792.80p 798.20p 789.50p 798.20p 2428946
18/02/2026 795.60p 806.60p 793.20p 793.20p 3951795
17/02/2026 786.20p 800.40p 784.80p 798.00p 2143827
16/02/2026 797.00p 799.00p 782.40p 784.20p 1662224
13/02/2026 786.80p 794.20p 775.40p 794.20p 4250468
12/02/2026 783.40p 790.40p 766.40p 788.40p 4704690
11/02/2026 765.00p 786.00p 758.00p 786.00p 4608543
10/02/2026 751.40p 763.00p 747.80p 763.00p 1701628
09/02/2026 757.00p 760.40p 738.80p 751.40p 4158978
06/02/2026 749.80p 757.40p 748.00p 751.40p 2558957
05/02/2026 778.00p 778.00p 744.60p 752.60p 4117093
04/02/2026 764.20p 777.20p 760.20p 776.20p 2992766
03/02/2026 762.00p 763.70p 754.60p 762.00p 2317478
02/02/2026 760.00p 766.20p 755.24p 760.20p 2251195
30/01/2026 767.40p 768.00p 758.60p 758.60p 3016544

*Close Price adjusted for both dividends and splits