SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/02/2024 843.20p 852.00p 838.20p 846.60p 1423697
07/02/2024 859.60p 864.00p 844.49p 845.00p 1682686
06/02/2024 859.00p 863.60p 844.20p 860.40p 1183466
05/02/2024 861.20p 871.20p 854.80p 856.40p 1303482
02/02/2024 874.80p 883.20p 860.80p 862.00p 1483918
01/02/2024 877.20p 882.00p 863.80p 866.60p 1518960
31/01/2024 881.40p 888.80p 875.72p 881.80p 2390107
30/01/2024 886.20p 888.30p 875.60p 876.60p 1052967
29/01/2024 862.60p 876.80p 852.20p 876.80p 1045438
26/01/2024 851.20p 866.20p 845.00p 865.20p 1244530
25/01/2024 843.80p 856.40p 839.20p 851.20p 3900217
24/01/2024 842.20p 859.20p 842.20p 849.80p 1690547
23/01/2024 852.00p 853.60p 838.40p 838.40p 1046478
22/01/2024 860.40p 862.20p 838.60p 849.20p 1959701
19/01/2024 829.00p 840.80p 824.60p 828.60p 1563766
18/01/2024 823.60p 830.73p 818.40p 823.00p 3136372
17/01/2024 841.00p 842.11p 817.00p 825.20p 2178273
16/01/2024 861.40p 867.00p 852.40p 854.20p 2088727
15/01/2024 868.80p 879.00p 862.40p 867.00p 1359590
12/01/2024 872.40p 886.60p 869.00p 872.00p 1946596
11/01/2024 877.00p 886.00p 867.00p 870.40p 2355488
10/01/2024 872.60p 880.40p 870.00p 871.40p 1319991
09/01/2024 879.40p 882.40p 867.40p 869.40p 1029919
08/01/2024 862.20p 878.60p 857.40p 878.60p 1046139
05/01/2024 858.20p 870.20p 851.60p 867.60p 1771096
04/01/2024 866.20p 873.80p 857.80p 864.20p 1850559
03/01/2024 873.40p 881.00p 864.80p 868.40p 1632137
02/01/2024 890.20p 895.58p 872.60p 876.20p 1446215
29/12/2023 897.40p 899.40p 886.40p 886.40p 797125
28/12/2023 905.20p 905.20p 897.00p 897.20p 1869027
27/12/2023 887.00p 903.40p 880.00p 903.40p 1255894
22/12/2023 888.80p 897.00p 885.40p 885.40p 631808
21/12/2023 900.60p 905.80p 893.00p 894.60p 1283265
20/12/2023 899.20p 913.00p 891.60p 907.80p 3248331
19/12/2023 874.20p 883.20p 874.20p 879.40p 2744030
18/12/2023 865.80p 875.20p 857.60p 871.00p 2049760
15/12/2023 894.20p 898.60p 867.00p 869.40p 6938740
14/12/2023 886.00p 909.20p 877.81p 888.00p 10584607
13/12/2023 833.80p 849.60p 824.60p 844.40p 1553372
12/12/2023 847.60p 854.80p 828.00p 831.20p 2445037
11/12/2023 831.20p 843.00p 824.00p 843.00p 1580045
08/12/2023 844.00p 848.40p 826.00p 831.80p 1791146
07/12/2023 838.40p 846.20p 833.20p 841.80p 1786778
06/12/2023 833.00p 850.00p 828.40p 846.80p 3699899
05/12/2023 812.20p 834.20p 810.80p 828.40p 1393330
04/12/2023 823.60p 833.80p 814.60p 817.40p 4501055
01/12/2023 818.20p 827.00p 812.20p 823.40p 2603085
30/11/2023 821.40p 825.00p 810.40p 812.20p 6879122
29/11/2023 812.40p 825.60p 811.40p 820.40p 1919840
28/11/2023 816.40p 816.82p 800.80p 808.60p 1525088
27/11/2023 807.60p 819.00p 802.60p 819.00p 2081261
24/11/2023 810.40p 815.00p 804.00p 808.80p 7982147
23/11/2023 818.40p 823.80p 808.20p 815.00p 9696135
22/11/2023 809.60p 825.40p 805.60p 820.60p 3235826
21/11/2023 831.40p 832.80p 809.20p 809.40p 1298788
20/11/2023 822.80p 831.20p 818.80p 831.20p 1922358
17/11/2023 811.20p 825.20p 802.80p 822.40p 3772860
16/11/2023 813.40p 821.80p 807.00p 807.60p 1707613
15/11/2023 822.20p 848.60p 811.40p 813.60p 4989550
14/11/2023 771.00p 820.80p 760.60p 816.80p 4129405
13/11/2023 776.00p 782.20p 767.00p 767.40p 5290087
10/11/2023 766.00p 776.00p 761.00p 774.00p 3953237
09/11/2023 769.40p 781.00p 762.60p 777.60p 11937528
08/11/2023 764.40p 775.80p 762.40p 769.40p 3267962
07/11/2023 760.00p 777.20p 753.40p 769.40p 2472184
06/11/2023 780.20p 790.00p 758.00p 758.00p 2477201
03/11/2023 750.20p 783.60p 748.00p 783.60p 3907827
02/11/2023 717.00p 757.40p 704.60p 748.60p 3452484
01/11/2023 685.00p 709.80p 683.60p 709.40p 3177607
31/10/2023 696.40p 716.00p 691.00p 712.80p 2454049
30/10/2023 693.80p 704.00p 690.40p 693.40p 3792703
27/10/2023 681.00p 692.60p 679.80p 690.80p 1263514
26/10/2023 676.40p 689.20p 675.00p 679.20p 2141695
25/10/2023 699.80p 707.00p 682.20p 685.40p 1485465
24/10/2023 691.00p 703.80p 691.00p 700.00p 5264616
23/10/2023 697.80p 702.20p 681.20p 694.00p 3140330
20/10/2023 703.20p 709.20p 695.40p 701.40p 2713370
19/10/2023 711.60p 721.40p 706.00p 708.00p 2658054
18/10/2023 740.60p 746.60p 718.00p 718.00p 8655007
17/10/2023 729.60p 741.80p 728.00p 735.00p 2545232
16/10/2023 734.00p 743.60p 727.40p 731.40p 1697804
13/10/2023 738.20p 742.60p 728.80p 729.00p 1749990
12/10/2023 748.20p 755.60p 738.60p 740.60p 2331459
11/10/2023 733.20p 746.20p 729.60p 745.00p 9167973
10/10/2023 718.20p 738.80p 707.00p 735.80p 2754081
09/10/2023 711.60p 718.20p 706.20p 712.00p 1102440
06/10/2023 712.00p 719.00p 703.20p 716.40p 1439293
05/10/2023 710.20p 713.20p 702.40p 709.80p 1747382
04/10/2023 692.40p 707.20p 691.40p 703.20p 3138922
03/10/2023 705.00p 709.52p 698.27p 700.40p 2679614
02/10/2023 723.80p 727.40p 705.20p 708.00p 2012160
29/09/2023 712.60p 729.40p 712.60p 719.40p 3270938
28/09/2023 707.20p 715.00p 702.60p 703.80p 2638221
27/09/2023 724.00p 728.20p 713.20p 713.60p 1750542
26/09/2023 723.20p 735.60p 721.20p 729.00p 1527482
25/09/2023 736.80p 736.80p 723.00p 730.20p 1490689
22/09/2023 738.20p 750.40p 732.20p 741.80p 3133357
21/09/2023 739.60p 769.20p 739.60p 746.40p 8523335
20/09/2023 724.20p 756.60p 724.00p 751.20p 2824484
19/09/2023 716.20p 728.60p 715.87p 721.40p 1216810
18/09/2023 729.40p 733.40p 717.00p 719.40p 1638035
15/09/2023 755.20p 759.80p 739.20p 739.20p 7251029
14/09/2023 728.00p 751.60p 725.20p 749.40p 1534906
13/09/2023 723.00p 732.40p 718.52p 728.00p 1505933
12/09/2023 732.20p 738.40p 722.40p 724.40p 1239655
11/09/2023 733.00p 739.80p 726.80p 729.80p 950473
08/09/2023 725.20p 731.40p 723.00p 726.40p 853485
07/09/2023 722.80p 732.60p 719.60p 726.60p 1009562
06/09/2023 705.40p 734.00p 703.60p 727.00p 3525148
05/09/2023 713.40p 721.60p 712.20p 715.00p 1092011
04/09/2023 726.80p 732.40p 717.20p 720.20p 980788
01/09/2023 737.40p 737.60p 725.80p 725.80p 1720708
31/08/2023 739.40p 751.40p 735.80p 737.40p 6528191
30/08/2023 740.20p 749.20p 736.60p 740.40p 2214936
29/08/2023 734.00p 747.00p 726.80p 739.40p 3866985
25/08/2023 721.20p 734.00p 719.20p 724.60p 1089206
24/08/2023 731.20p 741.40p 723.40p 723.40p 1414834
23/08/2023 707.00p 726.20p 704.80p 726.20p 3810870
22/08/2023 696.00p 709.80p 693.20p 705.40p 1191579
21/08/2023 700.80p 703.40p 687.80p 695.40p 1591937
18/08/2023 713.00p 713.80p 700.60p 703.00p 1854834
17/08/2023 716.60p 722.07p 711.40p 711.40p 1664678
16/08/2023 722.60p 729.40p 719.40p 724.80p 1826988
15/08/2023 732.40p 732.40p 709.60p 729.20p 1692790
14/08/2023 736.60p 736.80p 726.40p 731.60p 1336162
11/08/2023 746.00p 748.20p 729.40p 737.00p 2228328
10/08/2023 748.60p 757.20p 744.00p 751.00p 1144709
09/08/2023 753.00p 756.60p 743.80p 755.40p 1540060
08/08/2023 739.60p 749.40p 737.40p 747.40p 4415181
07/08/2023 741.40p 750.80p 737.20p 741.20p 1828771
04/08/2023 740.40p 748.00p 733.20p 746.40p 1467462
03/08/2023 734.80p 750.80p 732.20p 744.20p 2294949
02/08/2023 748.40p 751.60p 738.40p 743.20p 1438588
01/08/2023 762.40p 766.20p 751.20p 754.80p 3570074
31/07/2023 751.80p 769.40p 750.80p 763.00p 1824463
28/07/2023 766.60p 772.80p 754.00p 754.20p 4753098
27/07/2023 788.20p 795.60p 769.80p 772.40p 2480362
26/07/2023 783.00p 788.60p 772.60p 786.00p 3336972
25/07/2023 780.00p 790.74p 776.00p 784.00p 1200949
24/07/2023 783.40p 800.40p 781.00p 781.00p 3310709
21/07/2023 788.00p 790.60p 776.40p 785.40p 2456783
20/07/2023 800.00p 827.00p 790.00p 790.00p 4725926
19/07/2023 775.80p 805.60p 773.60p 795.60p 3288220
18/07/2023 732.40p 748.60p 729.20p 743.20p 1593511
17/07/2023 736.00p 740.60p 732.00p 733.40p 1128198
14/07/2023 740.00p 745.80p 735.00p 740.00p 941859
13/07/2023 740.80p 743.00p 736.00p 741.40p 1674682
12/07/2023 718.00p 746.60p 714.80p 739.40p 1848023
11/07/2023 712.60p 721.60p 708.80p 718.60p 1324508
10/07/2023 695.60p 713.40p 684.20p 706.00p 1497655
07/07/2023 716.80p 718.00p 706.40p 709.60p 1584692
06/07/2023 735.80p 740.20p 711.00p 716.80p 3012671
05/07/2023 730.20p 738.00p 725.80p 736.80p 1751233
04/07/2023 727.60p 744.00p 726.00p 740.60p 1071016
03/07/2023 722.00p 727.40p 714.00p 726.40p 1217012
30/06/2023 719.60p 723.20p 713.00p 716.80p 2110294
29/06/2023 723.60p 724.20p 707.40p 711.00p 1470399
28/06/2023 715.20p 734.80p 709.80p 725.60p 1986042
27/06/2023 714.40p 717.40p 703.00p 708.80p 3658606
26/06/2023 706.20p 711.80p 698.20p 708.80p 3485213
23/06/2023 714.60p 721.00p 703.60p 703.60p 1726920
22/06/2023 726.00p 729.20p 712.20p 719.60p 5615586
21/06/2023 732.20p 737.00p 722.00p 733.40p 2221690
20/06/2023 744.40p 747.20p 732.80p 741.60p 1484832
19/06/2023 753.20p 759.62p 744.40p 747.40p 1189848
16/06/2023 755.00p 769.00p 753.60p 760.00p 12096607
15/06/2023 760.80p 770.80p 751.20p 754.60p 2024846
14/06/2023 749.40p 760.00p 749.20p 755.40p 1739699
13/06/2023 781.40p 782.40p 749.12p 750.60p 3049616
12/06/2023 797.60p 797.67p 772.00p 779.40p 2384468
09/06/2023 803.40p 805.60p 795.72p 800.60p 1367539
08/06/2023 809.00p 812.60p 798.60p 802.60p 1133229
07/06/2023 828.60p 829.80p 808.60p 811.00p 1661933
06/06/2023 823.40p 831.60p 817.00p 830.00p 1418029
05/06/2023 829.40p 838.80p 823.20p 823.20p 1586411
02/06/2023 810.60p 833.80p 806.60p 827.60p 1804329
01/06/2023 795.60p 810.20p 788.60p 806.20p 2423546
31/05/2023 791.40p 801.60p 785.00p 797.60p 7457382
30/05/2023 790.20p 802.40p 788.20p 798.00p 1637123
26/05/2023 786.80p 789.80p 780.20p 787.20p 1949801
25/05/2023 799.80p 800.80p 783.00p 785.00p 2550154
24/05/2023 815.20p 815.20p 795.40p 797.60p 4169763
23/05/2023 811.60p 830.00p 806.60p 825.20p 2677201
22/05/2023 809.00p 815.80p 804.60p 815.00p 1834727
19/05/2023 802.60p 810.60p 800.40p 808.00p 2265457
18/05/2023 819.60p 825.40p 802.20p 802.20p 1496441
17/05/2023 819.00p 819.40p 807.60p 815.00p 1750781
16/05/2023 822.00p 826.16p 817.60p 821.60p 1635181
15/05/2023 809.20p 824.62p 805.00p 820.60p 1981594
12/05/2023 806.60p 811.80p 800.60p 804.00p 1362387
11/05/2023 808.80p 820.40p 804.40p 809.40p 1868686
10/05/2023 803.80p 812.60p 800.00p 806.60p 1919395
09/05/2023 826.60p 826.60p 803.00p 806.80p 12034010
05/05/2023 814.00p 836.40p 814.00p 827.80p 1426584
04/05/2023 819.00p 821.40p 802.60p 815.20p 1422587
03/05/2023 821.00p 825.80p 815.40p 819.00p 1438313
02/05/2023 827.40p 832.80p 815.20p 818.00p 3092875
28/04/2023 812.60p 837.80p 809.00p 834.80p 3529065
27/04/2023 802.80p 814.60p 801.90p 810.60p 1799922
26/04/2023 807.00p 818.00p 803.40p 808.40p 2910599

*Close Price adjusted for both dividends and splits