SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/10/2017 532.00p 535.50p 532.00p 534.50p 1221313
06/10/2017 535.50p 536.00p 532.50p 533.50p 1701311
05/10/2017 534.00p 539.50p 533.00p 534.00p 2030056
04/10/2017 538.50p 542.00p 533.00p 535.00p 2066671
03/10/2017 537.00p 541.50p 536.50p 540.00p 1716576
02/10/2017 536.50p 541.50p 536.00p 538.50p 1819471
29/09/2017 529.00p 536.00p 529.00p 536.00p 1682925
28/09/2017 530.50p 530.50p 525.50p 527.50p 1388367
27/09/2017 531.50p 533.50p 528.00p 528.50p 1593193
26/09/2017 528.00p 532.00p 528.00p 532.00p 1841418
25/09/2017 528.50p 534.00p 528.50p 531.50p 1358973
22/09/2017 524.50p 532.00p 524.50p 532.00p 1427384
21/09/2017 531.50p 532.50p 528.00p 528.00p 1639308
20/09/2017 531.50p 534.00p 530.00p 533.50p 1445438
19/09/2017 530.00p 534.00p 529.00p 532.50p 1885436
18/09/2017 535.00p 535.00p 530.50p 532.00p 1244032
15/09/2017 533.00p 534.50p 526.00p 532.00p 4819245
14/09/2017 535.00p 537.00p 530.00p 532.00p 2133340
13/09/2017 537.50p 538.50p 534.00p 534.00p 1620286
12/09/2017 542.50p 545.50p 540.00p 540.00p 1676460
11/09/2017 538.50p 545.00p 538.00p 543.00p 1362787
08/09/2017 536.50p 538.50p 532.50p 537.50p 1081115
07/09/2017 532.00p 540.50p 532.00p 538.00p 1375330
06/09/2017 531.50p 533.00p 528.50p 533.00p 1562109
05/09/2017 537.50p 542.00p 531.00p 532.00p 1615512
04/09/2017 535.00p 541.00p 535.00p 540.50p 1322243
01/09/2017 538.50p 540.00p 536.00p 537.50p 1578506
31/08/2017 535.50p 539.00p 534.50p 538.00p 2325465
30/08/2017 532.00p 534.50p 529.00p 534.00p 1932886
29/08/2017 527.50p 531.00p 524.00p 528.50p 2108779
25/08/2017 530.50p 531.50p 525.00p 527.50p 1986725
24/08/2017 527.50p 533.50p 527.50p 530.50p 2162693
23/08/2017 531.00p 532.50p 526.00p 529.00p 1395843
22/08/2017 527.00p 530.00p 527.00p 530.00p 1432450
21/08/2017 519.00p 527.50p 519.00p 526.50p 1552349
18/08/2017 527.50p 529.00p 522.00p 522.00p 2061717
17/08/2017 533.50p 535.00p 531.00p 531.00p 1330535
16/08/2017 541.00p 541.50p 536.50p 537.50p 2533117
15/08/2017 534.00p 543.00p 533.50p 538.00p 2304815
14/08/2017 526.00p 532.50p 526.00p 532.00p 2204617
11/08/2017 532.50p 532.50p 525.00p 526.00p 1306989
10/08/2017 540.00p 540.00p 532.00p 532.50p 1009483
09/08/2017 534.00p 539.50p 532.50p 539.50p 1674964
08/08/2017 541.50p 543.00p 536.00p 538.00p 1169136
07/08/2017 543.50p 543.50p 538.00p 539.50p 1215842
04/08/2017 532.50p 542.00p 532.00p 540.50p 1969011
03/08/2017 533.00p 535.00p 528.50p 534.00p 1877741
02/08/2017 531.50p 531.50p 524.50p 530.00p 1668272
01/08/2017 529.50p 531.00p 526.50p 528.50p 1653528
31/07/2017 526.00p 532.50p 524.50p 527.00p 3615789
28/07/2017 529.50p 531.50p 523.50p 526.50p 2486907
27/07/2017 524.00p 531.00p 522.50p 531.00p 2696033
26/07/2017 522.50p 534.50p 522.00p 522.50p 2707657
25/07/2017 527.50p 547.50p 517.50p 519.50p 4053395
24/07/2017 508.00p 512.00p 504.00p 505.00p 2795650
21/07/2017 508.50p 512.50p 508.50p 510.50p 1946516
20/07/2017 504.50p 510.50p 504.50p 510.00p 1451632
19/07/2017 504.00p 507.50p 498.70p 505.50p 1643631
18/07/2017 495.30p 503.50p 494.70p 500.00p 1857836
17/07/2017 494.20p 496.00p 491.80p 494.60p 1031671
14/07/2017 493.40p 497.10p 490.70p 494.90p 1904773
13/07/2017 490.70p 491.70p 487.70p 491.10p 2434842
12/07/2017 482.20p 490.80p 482.20p 489.90p 2035158
11/07/2017 484.00p 486.50p 477.70p 480.10p 1819036
10/07/2017 481.50p 485.70p 479.70p 483.00p 1371375
07/07/2017 480.40p 481.40p 477.30p 481.40p 1814366
06/07/2017 483.90p 488.20p 478.20p 481.10p 2309960
05/07/2017 487.10p 487.20p 484.00p 486.20p 1673122
04/07/2017 486.40p 488.50p 485.60p 486.60p 1008967
03/07/2017 489.20p 489.90p 484.20p 486.50p 1819469
30/06/2017 484.00p 489.20p 482.60p 489.20p 3946688
29/06/2017 486.30p 488.80p 481.50p 485.70p 1894032
28/06/2017 492.40p 493.70p 485.20p 485.20p 4052062
27/06/2017 498.00p 499.10p 492.10p 495.50p 1733357
26/06/2017 496.00p 501.00p 496.00p 497.30p 1923316
23/06/2017 495.10p 495.80p 489.40p 494.90p 1738284
22/06/2017 495.40p 496.50p 492.10p 494.80p 1900886
21/06/2017 504.00p 504.00p 497.10p 497.40p 2400333
20/06/2017 506.50p 508.50p 503.00p 504.50p 1819083
19/06/2017 506.00p 507.00p 503.50p 507.00p 2400403
16/06/2017 497.00p 503.50p 493.90p 503.50p 27805364
15/06/2017 502.00p 503.00p 492.70p 495.90p 2992916
14/06/2017 502.00p 508.00p 501.50p 503.00p 2993289
13/06/2017 502.50p 505.50p 499.10p 503.00p 2700858
12/06/2017 500.00p 501.50p 496.30p 498.70p 1968445
09/06/2017 501.00p 504.00p 492.70p 500.50p 2184182
08/06/2017 498.20p 503.50p 494.40p 500.00p 2687402
07/06/2017 492.40p 501.50p 491.40p 496.70p 2773369
06/06/2017 495.50p 496.10p 491.40p 492.10p 2138284
05/06/2017 502.00p 504.50p 492.80p 493.40p 1552030
02/06/2017 506.50p 506.50p 499.40p 501.00p 2470540
01/06/2017 506.00p 512.00p 503.00p 504.00p 2123004
31/05/2017 501.00p 504.00p 497.60p 503.00p 4347566
30/05/2017 492.20p 498.60p 489.70p 497.30p 2870307
26/05/2017 487.70p 491.40p 487.70p 490.70p 2346054
25/05/2017 492.00p 493.47p 488.90p 489.30p 1435395
24/05/2017 488.00p 490.40p 485.90p 489.50p 1914600
23/05/2017 491.40p 492.70p 486.50p 488.00p 2200908
22/05/2017 488.10p 493.00p 488.10p 490.40p 2317281
19/05/2017 490.50p 495.60p 488.70p 489.40p 2420318
18/05/2017 490.40p 491.20p 483.60p 488.10p 1696409
17/05/2017 498.00p 498.00p 490.60p 492.60p 2362462
16/05/2017 491.80p 494.80p 491.40p 494.80p 1448118
15/05/2017 491.90p 493.70p 491.31p 492.10p 1650818
12/05/2017 492.30p 496.90p 491.70p 492.30p 2698848
11/05/2017 496.30p 497.20p 493.90p 495.50p 2848990
10/05/2017 498.80p 501.03p 495.60p 496.20p 1858432
09/05/2017 493.00p 501.50p 491.80p 499.20p 2306767
08/05/2017 488.80p 497.60p 487.00p 491.10p 2041919
05/05/2017 484.40p 490.60p 482.90p 488.60p 2083105
04/05/2017 486.80p 488.20p 482.50p 483.60p 1554176
03/05/2017 486.50p 487.80p 481.50p 487.20p 1492043
02/05/2017 488.50p 490.16p 483.10p 488.40p 2442475
28/04/2017 486.00p 489.10p 482.85p 485.70p 2680296
27/04/2017 492.00p 492.90p 489.20p 489.80p 1623325
26/04/2017 491.90p 494.30p 487.60p 493.00p 2312920
25/04/2017 488.00p 495.20p 486.20p 492.60p 2373094
24/04/2017 490.50p 492.65p 484.95p 488.00p 2266274
21/04/2017 483.90p 486.68p 480.70p 483.10p 2926218
20/04/2017 484.00p 484.00p 479.52p 482.40p 2090157
19/04/2017 484.90p 488.50p 481.60p 482.90p 3427428
18/04/2017 478.70p 484.30p 477.90p 484.30p 2627483
13/04/2017 476.60p 480.10p 474.80p 479.90p 1969192
12/04/2017 475.60p 479.40p 474.50p 477.70p 1592106
11/04/2017 473.00p 478.50p 471.80p 476.20p 2024331
10/04/2017 477.50p 477.60p 471.40p 474.20p 1556746
07/04/2017 470.70p 475.80p 468.20p 475.70p 2461292
06/04/2017 457.90p 469.20p 457.10p 469.20p 3268411
05/04/2017 459.90p 459.90p 454.90p 457.80p 1814831
04/04/2017 454.40p 456.00p 450.90p 456.00p 1737355
03/04/2017 456.50p 456.60p 450.90p 452.50p 1775772
31/03/2017 451.90p 456.60p 451.10p 456.20p 3288981
30/03/2017 459.80p 459.80p 451.00p 453.90p 2188356
29/03/2017 457.70p 458.30p 452.60p 458.30p 2534078
28/03/2017 458.20p 459.90p 450.20p 455.50p 3562120
27/03/2017 456.90p 457.04p 453.20p 455.90p 1765996
24/03/2017 454.10p 462.90p 451.60p 456.70p 2620487
23/03/2017 453.90p 457.00p 447.80p 454.40p 3038881
22/03/2017 457.70p 462.90p 455.80p 462.90p 3223185
21/03/2017 463.20p 467.30p 458.80p 461.60p 4807569
20/03/2017 457.10p 466.20p 453.20p 463.60p 4522241
17/03/2017 451.70p 457.10p 447.40p 456.50p 6498372
16/03/2017 456.40p 458.40p 454.20p 456.40p 5130625
15/03/2017 454.30p 454.30p 447.80p 454.00p 2882925
14/03/2017 457.10p 458.50p 449.04p 453.60p 2479885
13/03/2017 452.30p 459.60p 446.60p 457.10p 4575910
10/03/2017 472.95p 472.95p 444.27p 448.00p 7121480
09/03/2017 471.61p 475.82p 466.45p 474.77p 1318624
08/03/2017 469.13p 470.85p 467.22p 468.75p 1475992
07/03/2017 474.48p 478.50p 470.47p 471.42p 1936158
06/03/2017 472.67p 475.34p 472.67p 475.25p 1189224
03/03/2017 471.81p 475.34p 471.52p 475.34p 1190474
02/03/2017 474.86p 475.60p 472.09p 475.44p 1911948
01/03/2017 474.86p 476.97p 470.56p 475.15p 1904632
28/02/2017 468.84p 474.86p 468.84p 472.09p 3052788
27/02/2017 473.81p 474.39p 467.69p 469.51p 1357945
24/02/2017 473.91p 476.87p 471.23p 473.91p 1302804
23/02/2017 475.92p 479.45p 472.67p 472.76p 1413616
22/02/2017 475.25p 477.92p 471.04p 473.81p 1521802
21/02/2017 476.01p 480.41p 475.92p 476.01p 1667824
20/02/2017 473.24p 478.02p 473.05p 476.59p 1254055
17/02/2017 472.00p 482.80p 464.54p 476.30p 3766218
16/02/2017 466.07p 466.45p 458.23p 461.77p 1612924
15/02/2017 462.72p 466.55p 460.08p 465.69p 973832
14/02/2017 458.13p 461.85p 456.03p 460.24p 1251198
13/02/2017 458.99p 460.91p 456.86p 459.19p 1472083
10/02/2017 466.55p 466.55p 456.03p 456.41p 1560739
09/02/2017 461.48p 469.32p 459.66p 461.00p 1766813
08/02/2017 454.60p 459.85p 452.59p 458.33p 1506063
07/02/2017 449.43p 458.42p 449.43p 453.74p 1450685
06/02/2017 454.31p 454.31p 449.72p 450.87p 741038
03/02/2017 450.20p 453.16p 447.90p 452.11p 1040644
02/02/2017 447.52p 447.52p 443.98p 446.09p 1235134
01/02/2017 441.69p 451.15p 441.69p 447.71p 1879802
31/01/2017 439.20p 443.60p 439.20p 441.21p 2388144
30/01/2017 442.36p 442.36p 437.10p 440.06p 963465
27/01/2017 441.69p 444.18p 440.73p 444.18p 1245070
26/01/2017 445.71p 447.84p 441.88p 442.55p 1710000
25/01/2017 438.92p 439.11p 433.28p 436.81p 1285279
24/01/2017 438.73p 440.26p 435.38p 435.67p 1644233
23/01/2017 435.57p 439.97p 431.01p 439.30p 1470113
20/01/2017 442.93p 443.79p 435.38p 436.91p 2164094
19/01/2017 449.91p 449.91p 440.16p 440.16p 1509213
18/01/2017 448.38p 450.39p 444.46p 447.43p 1492430
17/01/2017 448.10p 449.82p 446.47p 446.95p 1748334
16/01/2017 449.43p 451.06p 446.66p 450.68p 1582139
13/01/2017 448.86p 451.63p 448.67p 448.96p 1120883
12/01/2017 448.48p 452.49p 447.04p 449.63p 1517937
11/01/2017 448.10p 456.32p 448.10p 451.25p 1627896
10/01/2017 447.33p 453.16p 447.33p 451.44p 1260140
09/01/2017 453.55p 455.36p 446.47p 448.96p 1973640
06/01/2017 447.71p 454.12p 443.60p 452.40p 1640336
05/01/2017 439.68p 445.99p 439.30p 444.65p 1755665
04/01/2017 435.19p 439.59p 428.11p 439.49p 1403476
03/01/2017 440.16p 442.74p 432.23p 433.09p 1254148
30/12/2016 433.56p 439.68p 433.56p 437.96p 1097953
29/12/2016 427.06p 434.42p 424.48p 434.04p 891221
28/12/2016 433.09p 434.62p 425.15p 429.55p 1402157
23/12/2016 424.67p 437.10p 424.67p 434.71p 816977
22/12/2016 424.29p 426.78p 422.00p 424.58p 1202241

*Close Price adjusted for both dividends and splits