SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/08/2025 640.00p 644.40p 638.20p 643.40p 1950073
07/08/2025 641.20p 648.00p 636.60p 638.60p 2223643
06/08/2025 651.00p 656.40p 649.60p 654.80p 2223067
05/08/2025 644.20p 654.40p 642.00p 649.20p 3139563
04/08/2025 632.60p 643.40p 629.40p 643.20p 2637855
01/08/2025 636.00p 643.60p 630.60p 630.60p 6285809
31/07/2025 641.20p 656.60p 635.40p 647.40p 4501723
30/07/2025 650.20p 650.20p 640.60p 644.60p 5423971
29/07/2025 653.20p 659.80p 642.20p 646.40p 2316885
28/07/2025 660.60p 665.20p 653.80p 656.20p 1657871
25/07/2025 657.60p 661.00p 646.00p 653.00p 2408311
24/07/2025 656.00p 659.80p 651.41p 657.40p 1653936
23/07/2025 671.80p 674.00p 655.40p 658.40p 2812460
22/07/2025 664.00p 669.20p 660.60p 668.20p 2033048
21/07/2025 666.20p 668.20p 661.40p 667.80p 1217715
18/07/2025 656.40p 666.40p 653.80p 665.00p 2101800
17/07/2025 656.20p 657.00p 650.00p 652.80p 2691688
16/07/2025 648.20p 652.60p 645.20p 650.60p 4259790
15/07/2025 654.00p 665.80p 653.80p 655.00p 2304639
14/07/2025 650.00p 655.80p 647.80p 655.60p 2027671
11/07/2025 660.80p 661.00p 652.40p 657.00p 1104696
10/07/2025 674.80p 674.80p 657.60p 663.00p 1600987
09/07/2025 667.20p 669.60p 662.00p 668.40p 1449493
08/07/2025 663.00p 666.20p 657.41p 663.80p 2054459
07/07/2025 667.20p 674.40p 666.60p 667.60p 1007302
04/07/2025 670.80p 671.20p 665.40p 669.20p 620688
03/07/2025 669.60p 678.40p 669.60p 673.80p 1317919
02/07/2025 693.60p 693.60p 664.40p 666.00p 2271251
01/07/2025 682.60p 691.40p 680.60p 690.80p 1572170
30/06/2025 685.60p 694.20p 679.60p 679.60p 2775847
27/06/2025 692.00p 695.20p 683.40p 687.00p 2688196
26/06/2025 691.80p 695.00p 684.20p 690.00p 1695963
25/06/2025 700.20p 702.20p 685.00p 688.40p 2372642
24/06/2025 702.60p 704.60p 694.80p 697.40p 1492042
23/06/2025 686.80p 690.40p 680.80p 690.40p 1541334
20/06/2025 694.60p 698.40p 690.32p 690.60p 5904648
19/06/2025 694.40p 697.40p 689.60p 690.80p 1454144
18/06/2025 691.40p 698.40p 687.60p 698.00p 3316182
17/06/2025 684.80p 691.00p 678.80p 690.00p 2802182
16/06/2025 686.00p 691.40p 678.20p 686.80p 5158283
13/06/2025 701.80p 702.80p 691.57p 691.60p 1555846
12/06/2025 696.40p 711.20p 693.60p 705.00p 1792717
11/06/2025 709.60p 711.20p 691.40p 700.60p 4549320
10/06/2025 689.60p 708.80p 685.20p 705.00p 3172318
09/06/2025 676.60p 684.00p 675.80p 684.00p 1266776
06/06/2025 685.80p 691.40p 675.60p 677.00p 2884409
05/06/2025 695.80p 706.20p 685.60p 685.60p 4042075
04/06/2025 691.60p 697.40p 685.00p 694.20p 1981436
03/06/2025 693.60p 699.40p 689.20p 689.20p 2675621
02/06/2025 691.40p 694.40p 685.20p 690.40p 4907806
30/05/2025 701.60p 704.20p 692.60p 697.00p 13440229
29/05/2025 677.00p 701.00p 674.00p 701.00p 3317833
28/05/2025 668.00p 678.00p 667.60p 673.20p 1850002
27/05/2025 665.20p 669.40p 657.40p 665.00p 1440907
23/05/2025 660.80p 666.40p 647.00p 654.40p 2524646
22/05/2025 664.60p 670.20p 655.20p 656.00p 1554230
21/05/2025 667.40p 671.00p 662.80p 668.40p 2129434
20/05/2025 672.00p 677.00p 667.00p 669.40p 2094825
19/05/2025 666.40p 669.60p 652.60p 669.60p 1751620
16/05/2025 671.20p 671.20p 664.00p 668.40p 2521841
15/05/2025 661.40p 668.20p 654.20p 666.20p 4479121
14/05/2025 650.00p 660.20p 644.00p 660.20p 6761817
13/05/2025 661.40p 662.80p 642.60p 648.00p 7319948
12/05/2025 666.00p 673.20p 654.60p 665.40p 8297045
09/05/2025 660.80p 666.40p 659.00p 665.60p 2294962
08/05/2025 675.00p 681.00p 660.00p 660.00p 3058908
07/05/2025 685.60p 689.40p 669.40p 672.80p 5525635
06/05/2025 692.20p 695.60p 687.80p 688.40p 2033449
02/05/2025 691.00p 694.40p 683.40p 689.20p 2010896
01/05/2025 676.80p 708.80p 673.00p 688.60p 749417
30/04/2025 689.80p 693.60p 671.60p 680.60p 8104212
29/04/2025 697.00p 702.60p 689.80p 690.40p 1466279
28/04/2025 693.20p 695.80p 687.80p 692.00p 1401383
25/04/2025 692.60p 697.40p 688.40p 691.80p 1280351
24/04/2025 691.40p 698.80p 684.80p 689.60p 4689850
23/04/2025 693.60p 696.60p 686.40p 689.80p 5722552
22/04/2025 692.20p 697.00p 682.80p 688.00p 1980849
17/04/2025 688.00p 711.13p 674.00p 691.00p 6992322
16/04/2025 671.40p 682.80p 668.78p 682.80p 2569129
15/04/2025 648.60p 670.80p 644.40p 669.80p 2949114
14/04/2025 638.80p 645.80p 632.00p 645.60p 4505524
11/04/2025 627.00p 639.40p 617.20p 630.80p 7184000
10/04/2025 628.40p 640.20p 623.00p 625.20p 5248620
09/04/2025 611.20p 615.00p 586.85p 599.00p 11200973
08/04/2025 617.80p 632.00p 609.40p 624.00p 3826619
07/04/2025 637.80p 656.00p 616.80p 616.80p 5798581
04/04/2025 692.80p 704.60p 648.80p 657.20p 7607972
03/04/2025 690.00p 710.60p 687.20p 702.00p 2125822
02/04/2025 690.00p 692.60p 683.60p 690.00p 1364244
01/04/2025 692.80p 701.20p 692.00p 696.80p 5320523
31/03/2025 699.00p 699.00p 688.60p 690.80p 2535569
28/03/2025 683.40p 696.40p 680.80p 696.40p 5290210
27/03/2025 683.60p 685.20p 677.00p 680.60p 2577698
26/03/2025 707.00p 708.40p 697.40p 703.00p 2622752
25/03/2025 692.20p 718.60p 691.60p 705.40p 2243592
24/03/2025 694.20p 695.00p 685.40p 691.00p 2539328
21/03/2025 694.00p 697.40p 689.80p 691.20p 7072115
20/03/2025 700.00p 708.60p 693.80p 698.20p 4809549
19/03/2025 702.00p 703.20p 690.84p 695.60p 4921479
18/03/2025 706.80p 709.20p 699.80p 701.80p 1805740
17/03/2025 703.40p 710.40p 696.40p 706.60p 4271426
14/03/2025 690.20p 700.20p 689.00p 697.00p 1398337
13/03/2025 687.80p 692.40p 684.00p 689.40p 1408291
12/03/2025 698.20p 709.40p 691.00p 693.80p 1933980
11/03/2025 704.60p 712.80p 699.00p 699.60p 5341004
10/03/2025 696.80p 708.80p 692.60p 692.60p 4790899
07/03/2025 675.00p 693.40p 669.00p 693.40p 2580667
06/03/2025 669.20p 676.60p 661.80p 674.40p 2880133
05/03/2025 666.40p 685.32p 664.80p 675.20p 5689438
04/03/2025 696.60p 700.60p 687.80p 691.00p 2368552
03/03/2025 695.60p 702.53p 691.20p 699.80p 2472205
28/02/2025 696.40p 710.00p 696.00p 704.20p 5111135
27/02/2025 702.40p 706.60p 693.80p 702.80p 1530499
26/02/2025 707.80p 713.40p 703.00p 706.60p 2619986
25/02/2025 702.00p 713.80p 701.40p 709.40p 2945723
24/02/2025 715.00p 722.00p 701.40p 703.60p 2030109
21/02/2025 705.20p 717.60p 703.40p 710.40p 2543086
20/02/2025 705.00p 709.60p 700.60p 707.80p 1909533
19/02/2025 708.40p 712.00p 701.00p 703.00p 3190194
18/02/2025 714.80p 721.40p 713.00p 714.00p 2814880
17/02/2025 724.20p 727.00p 709.40p 716.40p 3167128
14/02/2025 739.00p 739.00p 708.91p 731.40p 4060231
13/02/2025 714.80p 722.00p 711.40p 722.00p 3607848
12/02/2025 705.80p 719.80p 701.60p 710.60p 3349137
11/02/2025 715.80p 719.40p 704.99p 708.60p 9757616
10/02/2025 705.20p 715.43p 703.84p 715.20p 3489349
07/02/2025 713.80p 720.60p 697.40p 702.40p 2211294
06/02/2025 720.80p 725.60p 713.00p 714.40p 1684364
05/02/2025 710.00p 720.80p 706.00p 720.80p 1473798
04/02/2025 698.00p 711.00p 697.80p 710.20p 1730516
03/02/2025 697.60p 708.40p 689.20p 704.40p 2366503
31/01/2025 717.60p 720.40p 709.00p 717.40p 3977076
30/01/2025 720.80p 738.40p 715.20p 721.40p 10323433
29/01/2025 724.20p 726.60p 719.60p 719.60p 3631816
28/01/2025 715.60p 726.60p 713.80p 723.60p 2770780
27/01/2025 706.80p 721.00p 705.00p 717.60p 9383279
24/01/2025 715.80p 719.80p 704.20p 707.80p 2888675
23/01/2025 703.80p 714.80p 701.20p 714.80p 3740884
22/01/2025 708.20p 714.40p 700.80p 702.60p 5605083
21/01/2025 711.80p 712.60p 700.40p 707.40p 5467813
20/01/2025 714.20p 718.40p 709.40p 710.80p 2057974
17/01/2025 711.80p 725.20p 711.00p 717.40p 3562611
16/01/2025 706.20p 710.00p 698.40p 708.20p 3254302
15/01/2025 690.40p 709.00p 689.20p 705.60p 5166006
14/01/2025 670.60p 681.40p 670.40p 681.40p 3196586
13/01/2025 665.40p 673.40p 665.40p 670.80p 4244080
10/01/2025 670.80p 674.00p 659.20p 669.60p 2030082
09/01/2025 665.20p 671.80p 660.60p 671.80p 2211066
08/01/2025 682.40p 685.80p 662.20p 670.40p 2047769
07/01/2025 692.80p 697.20p 681.60p 682.80p 2854322
06/01/2025 695.00p 697.60p 685.20p 690.60p 2207244
03/01/2025 695.00p 697.20p 689.40p 695.00p 5677188
02/01/2025 701.40p 704.20p 691.80p 695.00p 1274460
31/12/2024 689.40p 703.80p 687.20p 701.20p 1428223
30/12/2024 690.20p 693.00p 685.00p 688.20p 2021630
27/12/2024 695.20p 699.00p 690.80p 693.00p 1123274
24/12/2024 698.40p 698.60p 691.00p 698.20p 379156
23/12/2024 690.20p 695.20p 687.80p 695.20p 1394779
20/12/2024 681.00p 697.21p 681.00p 695.60p 8664207
19/12/2024 692.00p 694.80p 679.20p 682.00p 3126070
18/12/2024 696.60p 703.20p 695.80p 695.80p 3624624
17/12/2024 700.20p 704.40p 695.40p 699.40p 6204478
16/12/2024 712.40p 714.40p 703.80p 707.00p 1745874
13/12/2024 719.80p 722.05p 712.80p 714.00p 2013026
12/12/2024 719.60p 722.60p 707.80p 719.80p 3292029
11/12/2024 732.80p 734.00p 719.00p 720.00p 3451195
10/12/2024 738.00p 740.00p 732.20p 734.80p 2446649
09/12/2024 752.40p 754.00p 738.00p 740.00p 2352449
06/12/2024 752.60p 757.00p 750.00p 751.00p 2558289
05/12/2024 772.60p 774.40p 752.00p 752.20p 2419032
04/12/2024 769.00p 777.20p 768.20p 774.80p 1363843
03/12/2024 772.60p 777.00p 769.40p 769.40p 1479716
02/12/2024 777.60p 781.00p 770.60p 774.60p 2430082
29/11/2024 779.20p 785.20p 776.00p 780.00p 2764099
28/11/2024 789.00p 792.00p 779.20p 780.40p 1348219
27/11/2024 784.80p 790.60p 777.20p 788.60p 2692894
26/11/2024 780.00p 785.00p 778.80p 783.00p 4764147
25/11/2024 782.80p 785.40p 773.60p 780.00p 6819446
22/11/2024 755.00p 774.00p 752.40p 772.60p 6214889
21/11/2024 742.40p 751.60p 739.00p 751.60p 3137210
20/11/2024 762.40p 763.00p 740.60p 744.80p 2673559
19/11/2024 759.40p 764.18p 752.80p 763.60p 3455378
18/11/2024 765.20p 768.60p 754.40p 757.00p 1609688
15/11/2024 768.00p 770.40p 763.60p 763.60p 2538971
14/11/2024 754.40p 770.20p 754.40p 769.80p 2614676
13/11/2024 770.00p 771.80p 754.80p 754.80p 2963837
12/11/2024 769.20p 783.40p 768.20p 776.80p 3895613
11/11/2024 784.40p 786.40p 777.40p 779.00p 2475276
08/11/2024 773.40p 780.80p 770.60p 780.00p 2356329
07/11/2024 769.40p 775.20p 764.20p 771.60p 4174260
06/11/2024 792.20p 795.20p 763.60p 767.00p 4195844
05/11/2024 781.60p 787.40p 780.60p 784.80p 2497550
04/11/2024 778.20p 789.66p 778.20p 785.20p 2174646
01/11/2024 780.80p 792.60p 778.20p 784.40p 3336151
31/10/2024 805.20p 808.60p 779.40p 785.20p 4965936
30/10/2024 807.00p 842.00p 806.20p 812.40p 4098558
29/10/2024 828.60p 829.00p 808.20p 810.40p 2449259
28/10/2024 808.20p 818.80p 807.40p 818.80p 2103598
25/10/2024 810.00p 812.40p 806.20p 807.40p 1679926
24/10/2024 814.00p 818.00p 810.60p 812.00p 1851933

*Close Price adjusted for both dividends and splits