SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/08/2014 343.98p 347.04p 341.56p 344.37p 1363527
08/08/2014 340.35p 341.78p 336.62p 340.92p 1452882
07/08/2014 337.86p 343.31p 337.86p 340.92p 1403363
06/08/2014 339.01p 340.16p 334.90p 338.44p 1691711
05/08/2014 340.92p 343.79p 339.30p 340.16p 977122
04/08/2014 340.06p 341.69p 336.24p 340.16p 1210452
01/08/2014 342.36p 342.64p 333.28p 339.20p 1771574
31/07/2014 340.64p 342.17p 337.48p 342.17p 2032376
30/07/2014 339.39p 344.94p 336.33p 340.25p 1171706
29/07/2014 343.89p 348.09p 342.74p 343.98p 1246154
28/07/2014 346.66p 347.23p 343.60p 344.84p 945712
25/07/2014 347.04p 348.79p 343.98p 346.66p 1474243
24/07/2014 349.15p 349.62p 346.76p 348.86p 1359484
23/07/2014 344.75p 349.43p 343.70p 348.57p 2085190
22/07/2014 341.40p 345.90p 339.77p 343.70p 1961020
21/07/2014 339.68p 340.45p 337.48p 339.01p 826026
18/07/2014 337.48p 340.64p 334.90p 340.45p 2312767
17/07/2014 337.29p 339.59p 337.00p 338.06p 2067677
16/07/2014 333.47p 338.25p 333.36p 337.48p 1336288
15/07/2014 334.23p 335.47p 330.60p 331.75p 982444
14/07/2014 333.28p 335.47p 331.75p 334.80p 1042209
11/07/2014 331.84p 335.00p 331.08p 331.75p 1402070
10/07/2014 331.84p 332.70p 328.30p 332.32p 1348200
09/07/2014 332.80p 332.80p 328.50p 330.98p 1395913
08/07/2014 337.20p 337.20p 331.08p 331.17p 1134243
07/07/2014 340.16p 340.25p 336.14p 336.14p 1366759
04/07/2014 341.88p 342.45p 338.34p 338.44p 843247
03/07/2014 338.92p 343.22p 337.96p 341.21p 1698443
02/07/2014 334.61p 339.20p 332.70p 338.34p 2106214
01/07/2014 330.98p 334.61p 327.44p 332.70p 1923245
30/06/2014 329.45p 330.79p 327.63p 330.02p 1843806
27/06/2014 327.35p 328.21p 325.24p 327.63p 3303598
26/06/2014 325.05p 327.44p 325.05p 326.68p 1790298
25/06/2014 326.39p 328.02p 322.85p 325.34p 1229640
24/06/2014 328.50p 328.73p 325.19p 327.35p 1893285
23/06/2014 328.88p 330.35p 326.58p 327.73p 1010248
20/06/2014 329.55p 332.03p 328.21p 328.88p 2892694
19/06/2014 333.08p 335.38p 329.74p 329.74p 1823976
18/06/2014 336.14p 337.58p 331.46p 331.46p 1355401
17/06/2014 342.07p 342.07p 333.28p 334.90p 1799143
16/06/2014 344.27p 345.21p 339.49p 339.78p 2076175
13/06/2014 354.79p 354.79p 338.06p 344.27p 2165223
12/06/2014 353.73p 356.79p 352.20p 354.31p 828329
11/06/2014 358.42p 358.42p 349.91p 353.64p 1268376
10/06/2014 358.71p 359.38p 355.46p 357.56p 1315922
09/06/2014 362.34p 362.34p 358.71p 359.38p 1152507
06/06/2014 355.46p 362.15p 353.07p 362.15p 1931518
05/06/2014 355.36p 355.74p 350.01p 353.73p 1384721
04/06/2014 354.12p 355.36p 350.48p 354.31p 1131532
03/06/2014 356.51p 356.60p 351.63p 355.36p 1559760
02/06/2014 353.45p 356.60p 353.35p 356.60p 1986656
30/05/2014 345.32p 353.26p 345.32p 353.26p 3176486
29/05/2014 347.71p 349.62p 344.46p 346.95p 784182
28/05/2014 348.38p 351.81p 346.09p 349.15p 1392475
27/05/2014 344.46p 348.67p 342.26p 348.29p 1466885
23/05/2014 341.31p 342.74p 339.68p 342.74p 883557
22/05/2014 337.29p 342.84p 335.86p 340.06p 1097840
21/05/2014 339.01p 341.34p 337.20p 337.67p 984552
20/05/2014 342.26p 344.46p 337.00p 338.34p 2965100
19/05/2014 341.21p 343.70p 339.39p 340.16p 898149
16/05/2014 342.93p 344.84p 333.75p 340.92p 2420072
15/05/2014 350.01p 352.20p 342.36p 344.08p 2191764
14/05/2014 348.00p 351.15p 348.00p 348.95p 1554735
13/05/2014 346.56p 350.65p 346.09p 348.19p 1425703
12/05/2014 348.00p 350.83p 346.28p 346.56p 2110881
09/05/2014 344.84p 347.81p 344.27p 347.71p 3405574
08/05/2014 339.39p 345.13p 338.53p 344.27p 2285889
07/05/2014 332.80p 339.39p 330.36p 339.39p 1685093
06/05/2014 331.75p 333.94p 329.55p 333.28p 1219770
02/05/2014 334.23p 337.35p 330.12p 331.55p 1381628
01/05/2014 334.90p 338.15p 331.75p 331.75p 489816
30/04/2014 336.33p 338.63p 332.61p 334.52p 1826746
29/04/2014 333.94p 340.25p 333.94p 337.86p 1194449
28/04/2014 335.47p 337.20p 332.89p 337.00p 1071746
25/04/2014 332.70p 335.49p 331.32p 332.89p 1230195
24/04/2014 336.43p 337.00p 332.51p 334.80p 1286599
23/04/2014 330.22p 335.00p 329.83p 334.42p 1694372
22/04/2014 325.34p 330.41p 324.00p 329.83p 1501434
17/04/2014 321.23p 323.43p 319.80p 323.43p 914517
16/04/2014 320.37p 321.52p 317.60p 319.80p 1424722
15/04/2014 316.07p 320.18p 313.73p 316.07p 1408450
14/04/2014 318.07p 318.93p 311.00p 314.92p 1011497
11/04/2014 321.13p 322.66p 318.07p 318.07p 1301478
10/04/2014 325.05p 328.21p 322.38p 322.66p 2095528
09/04/2014 324.00p 325.91p 323.14p 324.96p 2079941
08/04/2014 324.29p 326.20p 321.99p 324.58p 1500083
07/04/2014 325.34p 326.77p 322.85p 324.86p 1380974
04/04/2014 324.77p 326.77p 321.86p 326.77p 1464262
03/04/2014 322.57p 324.67p 321.90p 323.81p 1158230
02/04/2014 317.69p 327.73p 317.66p 323.81p 1411537
01/04/2014 317.98p 320.18p 315.40p 318.07p 1231710
31/03/2014 316.93p 319.99p 316.16p 317.41p 1770521
28/03/2014 315.11p 317.69p 311.97p 316.35p 1413062
27/03/2014 317.69p 319.66p 312.91p 313.58p 1433755
26/03/2014 317.31p 325.15p 315.59p 317.21p 1822990
25/03/2014 319.80p 325.39p 318.93p 325.15p 2549992
24/03/2014 314.06p 319.99p 314.06p 318.65p 2217800
21/03/2014 322.66p 322.79p 317.60p 317.60p 3927825
20/03/2014 328.40p 330.79p 320.75p 320.85p 1371199
19/03/2014 330.60p 331.75p 329.45p 330.79p 1167662
18/03/2014 328.11p 334.04p 326.68p 330.98p 1049080
17/03/2014 322.38p 332.70p 321.13p 328.50p 1563491
14/03/2014 322.57p 324.86p 319.03p 321.13p 1275407
13/03/2014 329.07p 329.45p 324.29p 324.86p 1362518
12/03/2014 332.32p 332.84p 327.83p 327.83p 2030030
11/03/2014 337.39p 337.39p 331.94p 332.22p 1477653
10/03/2014 337.67p 339.97p 334.42p 336.05p 1432272
07/03/2014 340.16p 341.31p 337.29p 337.39p 1124738
06/03/2014 343.22p 344.56p 340.25p 340.83p 1463258
05/03/2014 341.88p 343.98p 337.48p 340.25p 1086032
04/03/2014 341.40p 342.64p 336.33p 341.21p 1677340
03/03/2014 335.95p 341.21p 334.04p 336.33p 1170031
28/02/2014 340.73p 343.12p 338.82p 341.21p 2268062
27/02/2014 338.53p 341.33p 338.53p 341.21p 2718146
26/02/2014 341.59p 342.36p 335.86p 338.92p 1811435
25/02/2014 337.96p 342.26p 337.67p 342.07p 2045777
24/02/2014 338.72p 339.87p 337.39p 338.82p 1933457
21/02/2014 340.64p 341.21p 337.48p 339.87p 2748900
20/02/2014 335.76p 338.92p 334.59p 338.72p 2351280
19/02/2014 338.06p 340.25p 334.99p 339.20p 2571585
18/02/2014 345.03p 345.03p 337.39p 339.20p 3538935
17/02/2014 339.20p 345.80p 337.58p 345.03p 835842
14/02/2014 339.30p 343.89p 338.58p 339.59p 1274279
13/02/2014 336.24p 339.87p 335.76p 339.68p 1666557
12/02/2014 339.59p 341.78p 337.58p 338.53p 1513155
11/02/2014 338.72p 340.69p 336.24p 339.87p 1182417
10/02/2014 336.43p 339.49p 335.09p 336.24p 1604177
07/02/2014 330.60p 337.86p 329.45p 335.76p 2484748
06/02/2014 327.25p 331.55p 324.19p 329.74p 2057705
05/02/2014 319.22p 326.77p 319.22p 324.19p 915466
04/02/2014 323.91p 325.72p 321.13p 324.29p 1170047
03/02/2014 323.24p 324.10p 320.04p 323.14p 2249124
31/01/2014 326.77p 326.97p 316.74p 322.28p 2558776
30/01/2014 327.92p 329.83p 323.05p 325.24p 813073
29/01/2014 328.69p 332.80p 323.62p 326.20p 1420880
28/01/2014 317.79p 326.10p 317.31p 325.44p 1377775
27/01/2014 325.82p 328.69p 315.97p 317.31p 1982437
24/01/2014 328.69p 330.50p 326.77p 327.06p 1138385
23/01/2014 329.16p 333.37p 327.54p 329.64p 1773677
22/01/2014 326.87p 331.65p 325.63p 330.69p 4016091
21/01/2014 328.88p 328.88p 325.34p 326.01p 1798067
20/01/2014 325.91p 325.91p 323.33p 324.96p 1678253
17/01/2014 326.01p 326.77p 324.19p 325.63p 2135780
16/01/2014 325.53p 326.76p 324.00p 325.53p 1539457
15/01/2014 321.04p 327.24p 320.75p 326.39p 1557150
14/01/2014 324.58p 327.63p 322.09p 323.71p 1819636
13/01/2014 325.05p 327.63p 323.14p 327.63p 2350486
10/01/2014 325.05p 325.91p 322.19p 324.58p 3660388
09/01/2014 324.86p 329.36p 324.00p 324.96p 1233569
08/01/2014 321.32p 324.48p 319.84p 323.81p 864954
07/01/2014 319.13p 321.13p 317.50p 320.08p 1060412
06/01/2014 318.93p 321.80p 316.93p 319.51p 881075
03/01/2014 318.65p 320.18p 316.26p 316.93p 832893
02/01/2014 320.56p 320.75p 313.50p 316.83p 1001348
31/12/2013 319.51p 322.47p 318.27p 319.32p 568614
30/12/2013 323.14p 323.14p 318.84p 319.89p 537490
27/12/2013 324.77p 326.35p 318.93p 320.27p 692541
24/12/2013 314.73p 322.85p 314.73p 322.85p 196362
23/12/2013 309.66p 321.71p 309.66p 319.99p 730778
20/12/2013 317.98p 319.80p 314.54p 314.92p 2966794
19/12/2013 314.35p 321.99p 310.52p 315.68p 1162320
18/12/2013 308.80p 314.63p 308.61p 310.52p 797387
17/12/2013 307.94p 311.67p 307.08p 308.61p 910821
16/12/2013 311.67p 313.29p 308.80p 308.80p 925995
13/12/2013 305.07p 313.10p 305.07p 310.52p 781476
12/12/2013 313.39p 313.87p 309.28p 310.71p 715490
11/12/2013 311.86p 316.64p 311.76p 312.72p 660862
10/12/2013 317.98p 319.60p 313.10p 313.10p 833545
09/12/2013 314.44p 317.12p 312.82p 317.02p 512886
06/12/2013 314.25p 316.45p 313.29p 314.54p 1052077
05/12/2013 309.47p 314.35p 307.75p 313.58p 1204535
04/12/2013 316.93p 319.99p 310.71p 311.19p 1369307
03/12/2013 320.27p 320.75p 315.97p 317.12p 1646993
02/12/2013 318.36p 321.38p 317.88p 319.32p 983356
29/11/2013 321.13p 321.61p 319.22p 319.80p 1171484
28/11/2013 320.18p 320.66p 317.41p 319.22p 815154
27/11/2013 316.45p 318.07p 314.44p 318.07p 1427142
26/11/2013 309.57p 318.65p 309.57p 314.44p 1376972
25/11/2013 308.32p 310.23p 306.70p 309.18p 917526
22/11/2013 305.07p 308.23p 304.79p 306.70p 1001285
21/11/2013 304.31p 306.60p 302.49p 305.26p 1008642
20/11/2013 312.15p 316.02p 304.02p 306.31p 1319712
19/11/2013 312.62p 314.63p 311.96p 313.29p 610530
18/11/2013 314.54p 315.97p 313.58p 314.35p 1128234
15/11/2013 313.39p 318.07p 313.39p 315.97p 927389
14/11/2013 314.35p 314.73p 311.57p 311.76p 1425463
13/11/2013 314.06p 314.15p 310.43p 311.86p 1234763
12/11/2013 310.33p 315.30p 310.33p 314.15p 1243391
11/11/2013 310.14p 312.05p 306.70p 311.67p 752141
08/11/2013 305.93p 308.99p 305.55p 308.99p 691981
07/11/2013 309.57p 312.43p 306.23p 310.04p 1132935
06/11/2013 309.47p 311.48p 309.09p 310.04p 988446
05/11/2013 310.23p 310.23p 306.09p 307.94p 982862
04/11/2013 308.99p 310.81p 308.71p 309.37p 1440323
01/11/2013 313.29p 313.29p 307.94p 308.99p 1225670
31/10/2013 314.44p 315.11p 310.07p 312.43p 1645307
30/10/2013 317.12p 317.31p 314.35p 314.54p 2554154
29/10/2013 316.83p 317.60p 315.88p 316.83p 2295448
28/10/2013 319.99p 322.85p 316.64p 316.83p 1263262
25/10/2013 318.36p 320.75p 317.69p 318.65p 1268023

*Close Price adjusted for both dividends and splits