SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/12/2025 706.60p 709.60p 702.80p 705.60p 225845
24/12/2025 706.60p 709.60p 702.80p 705.60p 225845
23/12/2025 704.60p 706.40p 700.80p 703.40p 1853008
22/12/2025 694.80p 701.60p 694.00p 701.60p 1137598
19/12/2025 697.00p 702.40p 695.62p 701.00p 8024106
18/12/2025 702.40p 707.20p 699.00p 703.00p 2249771
17/12/2025 695.60p 708.20p 693.60p 700.60p 4799610
16/12/2025 692.00p 694.80p 688.00p 693.80p 2228936
15/12/2025 688.80p 692.60p 686.60p 686.60p 3379732
12/12/2025 693.80p 696.80p 686.40p 687.40p 2315531
11/12/2025 687.60p 691.20p 684.60p 690.40p 3766870
10/12/2025 693.80p 695.00p 685.60p 686.00p 2152130
09/12/2025 695.40p 700.60p 690.80p 694.80p 2496478
08/12/2025 705.20p 707.20p 695.40p 695.40p 2262871
05/12/2025 708.00p 715.00p 704.40p 707.40p 1761965
04/12/2025 713.80p 717.80p 709.20p 709.20p 2597419
03/12/2025 719.40p 720.20p 711.20p 711.20p 1387635
02/12/2025 715.00p 720.80p 712.40p 714.40p 2674301
01/12/2025 712.80p 712.80p 704.60p 710.80p 1721703
28/11/2025 719.80p 719.80p 710.80p 714.60p 1630714
27/11/2025 708.20p 717.80p 705.00p 717.00p 1759285
26/11/2025 692.80p 712.80p 686.20p 705.80p 4756497
25/11/2025 696.60p 698.20p 686.00p 693.40p 2370831
24/11/2025 696.40p 697.60p 688.00p 688.00p 8936467
21/11/2025 692.00p 695.60p 685.80p 692.40p 2410106
20/11/2025 703.20p 703.80p 691.12p 694.00p 1617727
19/11/2025 704.00p 705.00p 691.60p 697.60p 3555070
18/11/2025 695.80p 703.40p 694.80p 701.60p 3276600
17/11/2025 709.00p 711.40p 700.80p 703.00p 4585643
14/11/2025 716.00p 717.60p 700.60p 706.80p 2602932
13/11/2025 731.80p 736.00p 725.00p 725.00p 2145306
12/11/2025 735.00p 735.00p 725.80p 732.20p 3202933
11/11/2025 734.40p 734.52p 727.60p 731.60p 1827585
10/11/2025 722.80p 730.20p 719.80p 726.40p 1866761
07/11/2025 724.40p 725.00p 717.60p 721.40p 2388696
06/11/2025 716.00p 724.20p 714.28p 721.80p 3323109
05/11/2025 709.20p 722.00p 705.60p 712.80p 2720820
04/11/2025 696.40p 716.60p 693.00p 708.60p 3964989
03/11/2025 694.00p 702.92p 692.80p 697.00p 1436790
31/10/2025 703.00p 704.60p 694.20p 697.40p 1482482
30/10/2025 713.80p 713.80p 698.20p 701.80p 1913876
29/10/2025 710.40p 719.20p 707.80p 713.80p 5906728
28/10/2025 718.00p 721.20p 708.77p 710.40p 2266191
27/10/2025 728.80p 728.80p 717.00p 718.60p 1887553
24/10/2025 734.80p 734.80p 719.60p 727.20p 3955698
23/10/2025 722.80p 734.80p 722.80p 730.00p 3680509
22/10/2025 700.20p 729.00p 697.80p 720.60p 6728966
21/10/2025 684.00p 699.00p 683.11p 691.80p 3173606
20/10/2025 665.20p 674.40p 660.80p 672.60p 3741606
17/10/2025 673.20p 673.60p 659.00p 665.20p 3255764
16/10/2025 668.60p 674.60p 662.40p 674.60p 3103254
15/10/2025 662.80p 666.60p 653.40p 664.40p 2663374
14/10/2025 663.20p 671.00p 658.20p 659.40p 2736673
13/10/2025 652.40p 666.80p 649.60p 661.40p 2328653
10/10/2025 654.60p 659.00p 648.60p 649.80p 1364732
09/10/2025 647.20p 653.60p 647.20p 652.20p 4127341
08/10/2025 665.00p 667.00p 645.20p 647.20p 2730691
07/10/2025 666.00p 670.80p 663.80p 667.80p 1403562
06/10/2025 665.00p 671.40p 657.40p 666.60p 2299251
03/10/2025 656.40p 666.00p 655.40p 664.80p 3233681
02/10/2025 663.40p 664.00p 654.80p 656.20p 2175575
01/10/2025 653.00p 663.20p 652.70p 660.80p 2561957
30/09/2025 648.60p 655.40p 645.60p 655.40p 3085979
29/09/2025 649.20p 651.60p 643.40p 651.60p 1450651
26/09/2025 644.60p 650.20p 642.44p 644.60p 1479653
25/09/2025 646.20p 652.20p 642.20p 642.20p 1422058
24/09/2025 646.00p 651.00p 644.00p 649.60p 1221189
23/09/2025 637.80p 653.40p 637.80p 647.40p 2594274
22/09/2025 631.80p 640.40p 628.00p 637.00p 1395187
19/09/2025 644.40p 646.40p 636.00p 636.00p 10193195
18/09/2025 645.00p 649.60p 641.80p 644.20p 2173643
17/09/2025 637.60p 649.40p 634.80p 646.00p 3519232
16/09/2025 608.00p 630.60p 608.00p 633.40p 2950823
15/09/2025 608.00p 630.80p 608.00p 630.60p 6135861
12/09/2025 622.40p 624.60p 609.20p 610.00p 1649378
11/09/2025 627.60p 627.60p 619.40p 613.80p 1678142
10/09/2025 627.60p 630.20p 616.20p 619.40p 1617631
09/09/2025 634.80p 638.20p 626.80p 629.00p 1538761
08/09/2025 629.80p 630.60p 621.00p 622.80p 1380469
05/09/2025 614.00p 630.00p 613.80p 627.80p 2457923
04/09/2025 615.60p 624.00p 612.80p 613.80p 2184009
03/09/2025 605.80p 616.00p 603.00p 614.80p 2475536
02/09/2025 627.80p 629.00p 605.80p 604.40p 3055579
01/09/2025 620.40p 632.20p 620.40p 629.20p 1183951
29/08/2025 635.00p 636.00p 629.60p 627.00p 2097206
28/08/2025 634.80p 637.20p 629.80p 634.40p 1550101
27/08/2025 629.20p 640.00p 629.00p 632.40p 890258
26/08/2025 643.80p 646.20p 632.80p 632.80p 2728348
22/08/2025 635.40p 648.40p 631.20p 646.80p 1639576
21/08/2025 642.40p 643.20p 632.00p 635.40p 1351778
20/08/2025 634.80p 641.60p 631.20p 641.60p 2560489
19/08/2025 631.00p 636.80p 630.00p 634.80p 1738821
18/08/2025 632.60p 643.40p 627.40p 629.60p 1990373
15/08/2025 650.00p 655.80p 636.00p 639.40p 2078494
14/08/2025 633.40p 641.20p 631.60p 637.20p 1827617
13/08/2025 630.20p 632.60p 624.80p 629.00p 2047165
12/08/2025 632.80p 636.00p 624.80p 628.80p 2090895
11/08/2025 643.20p 646.00p 632.40p 632.40p 1639194
08/08/2025 640.00p 644.40p 638.20p 643.40p 1950073
07/08/2025 641.20p 648.00p 636.60p 638.60p 2223643
06/08/2025 651.00p 656.40p 649.60p 654.80p 2223067
05/08/2025 644.20p 654.40p 642.00p 649.20p 3139563
04/08/2025 632.60p 643.40p 629.40p 643.20p 2637855
01/08/2025 636.00p 643.60p 630.60p 630.60p 6285809
31/07/2025 641.20p 656.60p 635.40p 647.40p 4501723
30/07/2025 650.20p 650.20p 640.60p 644.60p 5423971
29/07/2025 653.20p 659.80p 642.20p 646.40p 2316885
28/07/2025 660.60p 665.20p 653.80p 656.20p 1657871
25/07/2025 657.60p 661.00p 646.00p 653.00p 2408311
24/07/2025 656.00p 659.80p 651.41p 657.40p 1653936
23/07/2025 671.80p 674.00p 655.40p 658.40p 2812460
22/07/2025 664.00p 669.20p 660.60p 668.20p 2033048
21/07/2025 666.20p 668.20p 661.40p 667.80p 1217715
18/07/2025 656.40p 666.40p 653.80p 665.00p 2101800
17/07/2025 656.20p 657.00p 650.00p 652.80p 2691688
16/07/2025 648.20p 652.60p 645.20p 650.60p 4259790
15/07/2025 654.00p 665.80p 653.80p 655.00p 2304639
14/07/2025 650.00p 655.80p 647.80p 655.60p 2027671
11/07/2025 660.80p 661.00p 652.40p 657.00p 1104696
10/07/2025 674.80p 674.80p 657.60p 663.00p 1600987
09/07/2025 667.20p 669.60p 662.00p 668.40p 1449493
08/07/2025 663.00p 666.20p 657.41p 663.80p 2054459
07/07/2025 667.20p 674.40p 666.60p 667.60p 1007302
04/07/2025 670.80p 671.20p 665.40p 669.20p 620688
03/07/2025 669.60p 678.40p 669.60p 673.80p 1317919
02/07/2025 693.60p 693.60p 664.40p 666.00p 2271251
01/07/2025 682.60p 691.40p 680.60p 690.80p 1572170
30/06/2025 685.60p 694.20p 679.60p 679.60p 2775847
27/06/2025 692.00p 695.20p 683.40p 687.00p 2688196
26/06/2025 691.80p 695.00p 684.20p 690.00p 1695963
25/06/2025 700.20p 702.20p 685.00p 688.40p 2372642
24/06/2025 702.60p 704.60p 694.80p 697.40p 1492042
23/06/2025 686.80p 690.40p 680.80p 690.40p 1541334
20/06/2025 694.60p 698.40p 690.32p 690.60p 5904648
19/06/2025 694.40p 697.40p 689.60p 690.80p 1454144
18/06/2025 691.40p 698.40p 687.60p 698.00p 3316182
17/06/2025 684.80p 691.00p 678.80p 690.00p 2802182
16/06/2025 686.00p 691.40p 678.20p 686.80p 5158283
13/06/2025 701.80p 702.80p 691.57p 691.60p 1555846
12/06/2025 696.40p 711.20p 693.60p 705.00p 1792717
11/06/2025 709.60p 711.20p 691.40p 700.60p 4549320
10/06/2025 689.60p 708.80p 685.20p 705.00p 3172318
09/06/2025 676.60p 684.00p 675.80p 684.00p 1266776
06/06/2025 685.80p 691.40p 675.60p 677.00p 2884409
05/06/2025 695.80p 706.20p 685.60p 685.60p 4042075
04/06/2025 691.60p 697.40p 685.00p 694.20p 1981436
03/06/2025 693.60p 699.40p 689.20p 689.20p 2675621
02/06/2025 691.40p 694.40p 685.20p 690.40p 4907806
30/05/2025 701.60p 704.20p 692.60p 697.00p 13440229
29/05/2025 677.00p 701.00p 674.00p 701.00p 3317833
28/05/2025 668.00p 678.00p 667.60p 673.20p 1850002
27/05/2025 665.20p 669.40p 657.40p 665.00p 1440907
23/05/2025 660.80p 666.40p 647.00p 654.40p 2524646
22/05/2025 664.60p 670.20p 655.20p 656.00p 1554230
21/05/2025 667.40p 671.00p 662.80p 668.40p 2129434
20/05/2025 672.00p 677.00p 667.00p 669.40p 2094825
19/05/2025 666.40p 669.60p 652.60p 669.60p 1751620
16/05/2025 671.20p 671.20p 664.00p 668.40p 2521841
15/05/2025 661.40p 668.20p 654.20p 666.20p 4479121
14/05/2025 650.00p 660.20p 644.00p 660.20p 6761817
13/05/2025 661.40p 662.80p 642.60p 648.00p 7319948
12/05/2025 666.00p 673.20p 654.60p 665.40p 8297045
09/05/2025 660.80p 666.40p 659.00p 665.60p 2294962
08/05/2025 675.00p 681.00p 660.00p 660.00p 3058908
07/05/2025 685.60p 689.40p 669.40p 672.80p 5525635
06/05/2025 692.20p 695.60p 687.80p 688.40p 2033449
02/05/2025 691.00p 694.40p 683.40p 689.20p 2010896
01/05/2025 676.80p 708.80p 673.00p 688.60p 749417
30/04/2025 689.80p 693.60p 671.60p 680.60p 8104212
29/04/2025 697.00p 702.60p 689.80p 690.40p 1466279
28/04/2025 693.20p 695.80p 687.80p 692.00p 1401383
25/04/2025 692.60p 697.40p 688.40p 691.80p 1280351
24/04/2025 691.40p 698.80p 684.80p 689.60p 4689850
23/04/2025 693.60p 696.60p 686.40p 689.80p 5722552
22/04/2025 692.20p 697.00p 682.80p 688.00p 1980849
17/04/2025 688.00p 711.13p 674.00p 691.00p 6992322
16/04/2025 671.40p 682.80p 668.78p 682.80p 2569129
15/04/2025 648.60p 670.80p 644.40p 669.80p 2949114
14/04/2025 638.80p 645.80p 632.00p 645.60p 4505524
11/04/2025 627.00p 639.40p 617.20p 630.80p 7184000
10/04/2025 628.40p 640.20p 623.00p 625.20p 5248620
09/04/2025 611.20p 615.00p 586.85p 599.00p 11200973
08/04/2025 617.80p 632.00p 609.40p 624.00p 3826619
07/04/2025 637.80p 656.00p 616.80p 616.80p 5798581
04/04/2025 692.80p 704.60p 648.80p 657.20p 7607972
03/04/2025 690.00p 710.60p 687.20p 702.00p 2125822
02/04/2025 690.00p 692.60p 683.60p 690.00p 1364244
01/04/2025 692.80p 701.20p 692.00p 696.80p 5320523
31/03/2025 699.00p 699.00p 688.60p 690.80p 2535569
28/03/2025 683.40p 696.40p 680.80p 696.40p 5290210
27/03/2025 683.60p 685.20p 677.00p 680.60p 2577698
26/03/2025 707.00p 708.40p 697.40p 703.00p 2622752
25/03/2025 692.20p 718.60p 691.60p 705.40p 2243592
24/03/2025 694.20p 695.00p 685.40p 691.00p 2539328
21/03/2025 694.00p 697.40p 689.80p 691.20p 7072115
20/03/2025 700.00p 708.60p 693.80p 698.20p 4809549
19/03/2025 702.00p 703.20p 690.84p 695.60p 4921479
18/03/2025 706.80p 709.20p 699.80p 701.80p 1805740
17/03/2025 703.40p 710.40p 696.40p 706.60p 4271426
14/03/2025 690.20p 700.20p 689.00p 697.00p 1398337

*Close Price adjusted for both dividends and splits