SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits