SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/05/2018 652.60p 656.80p 651.40p 655.00p 2250730
10/05/2018 648.80p 653.60p 647.60p 650.20p 2068035
09/05/2018 644.20p 646.80p 636.00p 646.20p 2320062
08/05/2018 642.80p 647.00p 638.80p 641.40p 2367438
04/05/2018 644.00p 644.60p 638.20p 640.00p 1556139
03/05/2018 636.00p 643.20p 636.00p 638.20p 2140925
02/05/2018 649.40p 649.40p 637.60p 638.00p 3329074
01/05/2018 642.60p 654.40p 641.80p 646.00p 718634
30/04/2018 648.20p 654.20p 646.20p 646.20p 2028348
27/04/2018 640.80p 647.80p 638.60p 647.00p 1312810
26/04/2018 632.00p 639.00p 628.20p 639.00p 1456840
25/04/2018 632.00p 635.60p 626.36p 628.80p 1556975
24/04/2018 631.20p 635.00p 629.00p 634.20p 1502571
23/04/2018 629.40p 629.40p 625.00p 627.20p 1505357
20/04/2018 626.60p 629.22p 624.60p 628.20p 1365243
19/04/2018 630.20p 633.00p 624.60p 626.40p 1532587
18/04/2018 629.20p 633.00p 626.00p 631.20p 2272286
17/04/2018 615.60p 629.40p 614.00p 626.00p 3139975
16/04/2018 613.60p 618.60p 611.00p 613.40p 2320285
13/04/2018 605.00p 612.60p 604.78p 612.20p 1324136
12/04/2018 606.20p 608.00p 602.00p 607.40p 1576856
11/04/2018 610.20p 612.20p 606.40p 606.60p 1276781
10/04/2018 619.00p 619.00p 610.00p 612.80p 2034265
09/04/2018 619.40p 619.40p 613.80p 615.80p 1085000
06/04/2018 616.60p 617.60p 610.80p 614.40p 2586411
05/04/2018 624.00p 626.20p 612.80p 616.40p 2912950
04/04/2018 607.00p 607.00p 596.20p 604.40p 3281778
03/04/2018 597.80p 604.00p 592.20p 600.20p 2005899
29/03/2018 597.40p 605.80p 597.40p 601.20p 3513470
28/03/2018 588.20p 597.20p 585.00p 597.00p 1658505
27/03/2018 590.20p 595.60p 589.20p 593.00p 2161753
26/03/2018 591.00p 592.60p 581.40p 584.40p 1746470
23/03/2018 588.40p 595.75p 582.55p 589.40p 3076525
22/03/2018 597.40p 601.20p 592.40p 593.60p 2606339
21/03/2018 619.60p 620.91p 608.00p 610.00p 2843444
20/03/2018 621.40p 623.60p 614.40p 622.20p 1896639
19/03/2018 611.80p 622.80p 607.93p 618.80p 2781272
16/03/2018 610.20p 613.60p 607.00p 608.40p 5843224
15/03/2018 608.60p 612.00p 598.20p 609.40p 2298863
14/03/2018 602.80p 612.80p 602.60p 607.40p 2555922
13/03/2018 606.80p 610.20p 603.80p 604.80p 2071860
12/03/2018 600.60p 607.80p 598.20p 607.40p 2004961
09/03/2018 601.80p 605.40p 598.20p 599.00p 2008814
08/03/2018 590.00p 605.80p 588.20p 603.80p 2072941
07/03/2018 586.40p 596.80p 584.80p 592.00p 1995826
06/03/2018 585.60p 588.80p 580.80p 585.80p 2335023
05/03/2018 574.40p 585.20p 572.80p 582.80p 1917062
02/03/2018 568.80p 576.40p 566.80p 572.20p 2518538
01/03/2018 571.40p 575.60p 568.40p 571.00p 2879424
28/02/2018 572.80p 574.40p 562.60p 571.60p 4409145
27/02/2018 586.20p 589.20p 574.60p 575.20p 1958537
26/02/2018 589.20p 592.40p 582.80p 586.00p 1804033
23/02/2018 587.40p 589.40p 585.80p 587.40p 1468658
22/02/2018 578.60p 586.60p 574.40p 584.20p 1930409
21/02/2018 581.40p 583.20p 578.60p 582.60p 1926904
20/02/2018 582.80p 587.40p 580.60p 580.80p 2022800
19/02/2018 594.20p 595.67p 579.40p 579.80p 2266463
16/02/2018 570.00p 594.80p 570.00p 591.20p 3244668
15/02/2018 555.20p 558.40p 553.40p 555.20p 1791393
14/02/2018 557.60p 562.80p 550.80p 553.60p 1997696
13/02/2018 556.80p 558.00p 553.60p 553.60p 1903417
12/02/2018 555.80p 558.00p 553.60p 554.60p 1614548
09/02/2018 554.00p 556.20p 548.80p 551.80p 2257942
08/02/2018 559.00p 563.20p 554.60p 555.40p 2136662
07/02/2018 552.00p 566.00p 549.00p 563.80p 2512595
06/02/2018 549.80p 559.80p 546.20p 551.20p 4287258
05/02/2018 578.60p 578.60p 566.60p 566.60p 2127348
02/02/2018 581.60p 585.80p 580.60p 582.00p 2204676
01/02/2018 585.80p 589.60p 581.80p 584.60p 2842573
31/01/2018 578.00p 584.20p 575.80p 581.40p 3580415
30/01/2018 573.80p 577.60p 572.50p 574.00p 2129958
29/01/2018 579.60p 583.60p 576.60p 576.60p 1806502
26/01/2018 568.60p 581.40p 568.60p 578.20p 2501292
25/01/2018 570.20p 576.00p 567.60p 568.60p 1956656
24/01/2018 577.20p 578.34p 571.20p 571.20p 1691083
23/01/2018 575.00p 576.80p 569.60p 576.60p 2150350
22/01/2018 581.00p 581.00p 573.80p 574.80p 1618656
19/01/2018 577.60p 580.00p 574.60p 579.20p 2667480
18/01/2018 579.40p 581.20p 574.40p 576.00p 2645378
17/01/2018 578.40p 580.80p 577.00p 578.80p 2498360
16/01/2018 571.00p 579.00p 571.00p 576.60p 1983435
15/01/2018 575.80p 576.80p 570.40p 572.20p 1419366
12/01/2018 572.80p 575.80p 570.80p 574.60p 3101108
11/01/2018 576.20p 577.60p 570.60p 573.00p 1418209
10/01/2018 584.60p 586.00p 574.40p 575.00p 1776124
09/01/2018 587.00p 590.80p 584.80p 587.40p 1891556
08/01/2018 584.40p 589.60p 584.10p 587.60p 2199161
05/01/2018 580.00p 586.60p 577.88p 586.60p 1770997
04/01/2018 582.80p 584.40p 576.20p 579.40p 2594455
03/01/2018 577.00p 585.30p 576.60p 583.20p 1287518
02/01/2018 587.00p 587.00p 577.00p 579.00p 1673035
29/12/2017 583.00p 589.00p 580.00p 587.00p 964300
28/12/2017 579.00p 583.00p 579.00p 581.00p 1275663
27/12/2017 579.50p 581.00p 577.00p 579.00p 1776111
22/12/2017 577.00p 578.50p 574.50p 577.00p 936373
21/12/2017 578.00p 578.50p 574.50p 577.50p 1471955
20/12/2017 576.50p 578.50p 575.00p 576.50p 1875186
19/12/2017 577.50p 580.50p 575.50p 577.50p 1902886
18/12/2017 573.50p 581.00p 573.50p 576.50p 2491742
15/12/2017 575.50p 579.50p 570.50p 574.50p 6788508
14/12/2017 562.00p 571.00p 561.50p 568.00p 2962326
13/12/2017 563.50p 563.50p 555.50p 560.50p 3291615
12/12/2017 558.00p 562.17p 554.50p 562.00p 2864319
11/12/2017 562.00p 564.50p 553.50p 555.50p 1675527
08/12/2017 543.50p 562.50p 543.50p 561.00p 2702528
07/12/2017 546.00p 548.50p 542.50p 545.50p 2126246
06/12/2017 545.50p 549.00p 543.00p 544.00p 2359811
05/12/2017 541.00p 545.50p 540.50p 545.00p 2496868
04/12/2017 542.00p 546.00p 538.50p 539.00p 2934171
01/12/2017 548.00p 551.50p 539.50p 540.50p 3277501
30/11/2017 547.00p 551.00p 545.50p 548.50p 3423905
29/11/2017 560.00p 561.00p 549.34p 549.50p 2189111
28/11/2017 559.50p 562.00p 557.00p 560.50p 1964710
27/11/2017 556.50p 564.00p 556.50p 559.50p 1804989
24/11/2017 559.50p 561.00p 557.25p 558.00p 989016
23/11/2017 558.50p 561.50p 555.50p 559.00p 1053586
22/11/2017 555.50p 561.50p 555.00p 558.50p 2133496
21/11/2017 558.50p 561.50p 556.00p 557.50p 2069986
20/11/2017 553.00p 562.39p 558.00p 557.50p 1452317
17/11/2017 557.00p 560.50p 556.50p 558.00p 1937543
16/11/2017 554.50p 559.50p 554.00p 559.50p 2047309
15/11/2017 551.50p 554.00p 550.00p 553.00p 2459079
14/11/2017 547.00p 552.50p 547.00p 551.00p 2023560
13/11/2017 549.50p 549.50p 543.50p 547.00p 1716519
10/11/2017 549.50p 550.00p 546.00p 546.50p 2349864
09/11/2017 551.00p 554.00p 548.00p 548.50p 2726084
08/11/2017 546.00p 550.67p 546.00p 550.50p 1927237
07/11/2017 547.50p 548.50p 545.72p 547.00p 2716229
06/11/2017 545.50p 548.00p 544.50p 547.00p 1644759
03/11/2017 545.50p 548.50p 544.00p 548.00p 2102431
02/11/2017 537.50p 543.00p 536.00p 543.00p 2623286
01/11/2017 547.00p 547.00p 536.50p 537.00p 3206228
31/10/2017 548.50p 548.50p 527.08p 543.00p 3133476
30/10/2017 527.50p 530.00p 526.50p 527.00p 1868408
27/10/2017 534.50p 535.50p 528.00p 530.00p 2826624
26/10/2017 536.00p 536.50p 530.22p 532.50p 2712649
25/10/2017 545.50p 545.50p 534.50p 535.00p 4094953
24/10/2017 543.00p 549.50p 543.00p 545.50p 2304786
23/10/2017 548.50p 548.50p 543.11p 545.50p 2180372
20/10/2017 555.50p 556.50p 548.95p 549.00p 2798781
19/10/2017 543.00p 555.00p 543.00p 551.50p 3145824
18/10/2017 551.00p 555.54p 549.50p 554.00p 1990100
17/10/2017 550.00p 550.00p 545.00p 547.50p 2768948
16/10/2017 548.50p 550.00p 547.00p 548.50p 2438559
13/10/2017 548.00p 552.50p 546.00p 549.50p 3189506
12/10/2017 545.50p 551.50p 545.50p 550.00p 1521807
11/10/2017 542.00p 547.50p 541.50p 547.50p 1635048
10/10/2017 535.50p 543.50p 534.50p 542.50p 2083736
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

*Close Price adjusted for both dividends and splits