SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/07/2021 1,138.00p 1,158.30p 1,138.00p 1,154.00p 1715668
06/07/2021 1,114.50p 1,136.00p 1,113.50p 1,136.00p 1356891
05/07/2021 1,115.50p 1,119.50p 1,107.00p 1,118.00p 2496496
02/07/2021 1,096.50p 1,109.00p 1,093.50p 1,109.00p 1253372
01/07/2021 1,096.00p 1,097.50p 1,081.50p 1,094.50p 2110537
30/06/2021 1,106.00p 1,108.50p 1,092.50p 1,094.50p 2264364
29/06/2021 1,113.00p 1,117.00p 1,102.50p 1,105.50p 954342
28/06/2021 1,109.50p 1,115.00p 1,104.50p 1,111.50p 891837
25/06/2021 1,111.00p 1,115.00p 1,102.33p 1,110.50p 1283786
24/06/2021 1,100.00p 1,112.00p 1,098.50p 1,112.00p 1817560
23/06/2021 1,106.00p 1,113.50p 1,100.00p 1,101.00p 1996169
22/06/2021 1,093.00p 1,106.00p 1,092.50p 1,106.00p 1590221
21/06/2021 1,088.00p 1,099.00p 1,082.00p 1,093.00p 1286135
18/06/2021 1,114.50p 1,114.50p 1,089.50p 1,089.50p 4517499
17/06/2021 1,080.00p 1,095.00p 1,077.50p 1,094.50p 1735384
16/06/2021 1,100.00p 1,104.50p 1,087.00p 1,087.50p 2405708
15/06/2021 1,102.00p 1,108.50p 1,093.50p 1,098.50p 1959166
14/06/2021 1,090.00p 1,096.00p 1,085.50p 1,096.00p 1326329
11/06/2021 1,079.50p 1,084.00p 1,074.50p 1,081.50p 975352
10/06/2021 1,079.50p 1,093.00p 1,073.00p 1,077.00p 1238182
09/06/2021 1,082.50p 1,085.00p 1,067.50p 1,079.50p 1675259
08/06/2021 1,069.00p 1,090.00p 1,068.50p 1,086.50p 1459508
07/06/2021 1,064.00p 1,070.50p 1,058.00p 1,066.00p 820046
04/06/2021 1,053.50p 1,060.50p 1,050.00p 1,060.50p 949503
03/06/2021 1,060.50p 1,066.00p 1,045.00p 1,050.50p 4001289
02/06/2021 1,049.00p 1,058.00p 1,048.13p 1,057.50p 1335600
01/06/2021 1,045.00p 1,054.50p 1,045.00p 1,050.50p 1756633
28/05/2021 1,035.50p 1,048.00p 1,030.50p 1,043.50p 1891620
27/05/2021 1,042.00p 1,046.00p 1,028.00p 1,032.50p 2262441
26/05/2021 1,024.50p 1,046.50p 1,024.50p 1,041.50p 1405941
25/05/2021 1,038.00p 1,050.00p 1,025.50p 1,025.50p 3040722
24/05/2021 1,028.50p 1,033.50p 1,017.50p 1,032.50p 1069159
21/05/2021 1,034.00p 1,038.00p 1,025.00p 1,027.00p 1785689
20/05/2021 1,019.50p 1,034.00p 1,015.50p 1,032.00p 1659623
19/05/2021 1,002.50p 1,014.50p 999.80p 1,014.00p 953655
18/05/2021 1,002.50p 1,010.00p 992.20p 1,006.50p 1335691
17/05/2021 1,001.50p 1,007.00p 998.80p 999.00p 1161442
14/05/2021 999.20p 1,008.00p 993.80p 999.00p 1373404
13/05/2021 989.60p 992.60p 980.60p 993.60p 1129453
12/05/2021 987.00p 1,009.50p 987.00p 993.00p 1987163
11/05/2021 1,010.00p 1,015.50p 984.40p 989.40p 1883125
10/05/2021 1,016.00p 1,021.00p 1,008.50p 1,018.50p 1593020
07/05/2021 1,004.50p 1,014.50p 999.40p 1,011.50p 1308613
06/05/2021 1,002.00p 1,005.50p 996.40p 1,002.50p 1835676
05/05/2021 1,011.00p 1,017.18p 995.60p 999.80p 1781947
04/05/2021 1,019.00p 1,025.50p 1,005.00p 1,008.50p 2293665
30/04/2021 1,000.50p 1,011.00p 997.00p 1,005.50p 1616550
29/04/2021 998.00p 1,007.50p 994.80p 1,003.00p 1003552
28/04/2021 1,013.50p 1,013.50p 995.60p 998.80p 1837856
27/04/2021 996.60p 1,003.00p 992.20p 1,003.00p 2219466
26/04/2021 996.60p 1,005.00p 993.53p 999.80p 904974
23/04/2021 1,004.50p 1,013.50p 993.80p 996.00p 2459846
22/04/2021 999.00p 1,011.50p 987.80p 1,010.00p 1775303
21/04/2021 1,005.50p 1,008.00p 989.80p 993.80p 1860176
20/04/2021 991.80p 1,006.00p 990.40p 1,004.50p 1906254
19/04/2021 984.40p 995.00p 981.60p 988.60p 1162969
16/04/2021 984.40p 994.80p 980.80p 986.00p 1893902
15/04/2021 974.20p 986.60p 972.60p 982.80p 1647189
14/04/2021 980.60p 981.40p 972.00p 973.80p 1634817
13/04/2021 964.20p 981.20p 963.60p 980.00p 2332587
12/04/2021 972.20p 973.20p 960.20p 966.00p 2778666
09/04/2021 978.40p 985.60p 971.20p 972.60p 2355696
08/04/2021 962.00p 981.40p 958.40p 981.40p 2470148
07/04/2021 964.20p 964.80p 953.20p 959.80p 1934034
06/04/2021 953.20p 960.20p 948.20p 954.60p 1612620
01/04/2021 941.20p 949.60p 933.80p 948.60p 1548873
31/03/2021 945.20p 952.20p 936.80p 937.60p 2938232
30/03/2021 939.20p 946.20p 936.60p 944.00p 2550499
29/03/2021 938.40p 943.40p 934.00p 937.00p 3140206
26/03/2021 917.40p 933.60p 917.40p 933.00p 2665167
25/03/2021 928.60p 935.00p 910.00p 920.00p 2329167
24/03/2021 921.20p 928.80p 917.60p 928.40p 2920064
23/03/2021 906.60p 932.00p 900.60p 920.20p 1794224
22/03/2021 907.20p 913.20p 891.56p 907.00p 1808704
19/03/2021 900.00p 914.60p 899.00p 907.60p 4861828
18/03/2021 900.00p 907.40p 897.80p 903.00p 2299711
17/03/2021 929.40p 929.40p 906.60p 909.60p 2146549
16/03/2021 917.80p 932.80p 915.20p 928.80p 1913008
15/03/2021 919.40p 920.06p 904.80p 912.40p 1614688
12/03/2021 921.40p 925.60p 905.80p 917.60p 2097262
11/03/2021 919.40p 926.40p 911.80p 922.20p 1874667
10/03/2021 900.40p 920.80p 898.98p 917.20p 2594124
09/03/2021 885.00p 910.80p 881.20p 899.20p 2660479
08/03/2021 875.60p 889.40p 869.80p 885.60p 2223607
05/03/2021 898.00p 903.60p 875.80p 875.80p 3269293
04/03/2021 902.60p 906.80p 899.80p 903.20p 2080621
03/03/2021 924.20p 930.20p 902.40p 907.00p 2529588
02/03/2021 917.20p 930.20p 912.20p 920.00p 2063581
01/03/2021 916.40p 927.40p 913.70p 919.60p 1675019
26/02/2021 916.20p 923.00p 905.40p 909.80p 4315404
25/02/2021 945.80p 946.00p 926.60p 927.00p 2255027
24/02/2021 955.80p 965.60p 939.60p 942.40p 1852848
23/02/2021 952.80p 960.20p 938.20p 960.20p 2105398
22/02/2021 987.40p 987.40p 946.60p 953.20p 1966438
19/02/2021 966.00p 998.20p 963.40p 977.40p 2598440
18/02/2021 968.00p 969.40p 951.80p 962.80p 1678875
17/02/2021 971.00p 971.20p 959.00p 967.60p 1655745
16/02/2021 972.20p 979.20p 964.62p 966.00p 1202689
15/02/2021 974.80p 976.20p 962.80p 970.40p 1337591
12/02/2021 960.20p 969.80p 958.60p 968.00p 1214237
11/02/2021 962.60p 964.68p 954.55p 962.00p 1433592
10/02/2021 975.60p 976.00p 958.20p 960.80p 2022234
09/02/2021 951.60p 970.40p 951.40p 968.40p 1539547
08/02/2021 963.60p 974.00p 951.40p 961.40p 1365301
05/02/2021 964.20p 966.00p 954.60p 960.60p 1849510
04/02/2021 967.60p 976.00p 958.40p 963.00p 1263097
03/02/2021 989.40p 991.20p 968.80p 969.00p 1461912
02/02/2021 978.80p 986.20p 975.40p 982.80p 1780214
01/02/2021 961.80p 977.20p 958.40p 973.40p 1465126
29/01/2021 949.00p 958.80p 936.60p 954.20p 2602803
28/01/2021 957.00p 960.40p 940.60p 955.60p 2236100
27/01/2021 983.20p 993.60p 959.60p 964.80p 2222676
26/01/2021 989.20p 993.40p 980.80p 987.00p 1572080
25/01/2021 976.80p 991.40p 972.20p 988.20p 1385146
22/01/2021 966.80p 974.80p 961.60p 974.20p 1886303
21/01/2021 968.80p 972.28p 959.20p 959.80p 1954846
20/01/2021 961.20p 971.80p 958.80p 969.60p 1774969
19/01/2021 970.60p 976.20p 957.80p 961.20p 2187384
18/01/2021 963.80p 969.80p 960.20p 968.00p 764719
15/01/2021 965.60p 974.00p 953.48p 961.00p 1501971
14/01/2021 955.20p 974.40p 955.00p 966.20p 1572409
13/01/2021 939.40p 954.00p 939.40p 950.80p 1307777
12/01/2021 954.20p 959.80p 939.00p 939.00p 2080068
11/01/2021 971.60p 971.60p 954.20p 955.00p 1490351
08/01/2021 968.40p 972.40p 959.40p 963.20p 1855781
07/01/2021 977.20p 981.40p 958.20p 962.20p 2237347
06/01/2021 979.80p 988.20p 970.85p 976.80p 2478572
05/01/2021 965.80p 980.40p 961.20p 976.60p 2363675
04/01/2021 963.80p 984.40p 954.40p 977.00p 2314659
31/12/2020 946.80p 952.40p 937.20p 947.60p 793458
30/12/2020 965.40p 977.80p 953.60p 954.00p 1151428
29/12/2020 955.20p 979.74p 948.60p 957.80p 1753934
28/12/2020 937.20p 949.80p 931.20p 949.80p 552319
24/12/2020 937.20p 949.80p 931.20p 949.80p 552319
23/12/2020 923.80p 942.20p 918.60p 936.00p 1355989
22/12/2020 918.20p 925.60p 910.80p 924.00p 1216588
21/12/2020 910.40p 921.20p 897.40p 915.40p 1670992
18/12/2020 942.00p 950.00p 920.00p 923.00p 3856256
17/12/2020 944.00p 952.40p 941.60p 944.20p 1468392
16/12/2020 912.80p 945.40p 911.00p 940.00p 2063187
15/12/2020 911.00p 911.14p 897.80p 908.00p 1453873
14/12/2020 916.80p 916.80p 899.80p 908.80p 1628602
11/12/2020 900.00p 906.20p 892.00p 904.60p 2446396
10/12/2020 904.40p 917.00p 901.92p 904.40p 2073998
09/12/2020 902.40p 920.20p 895.40p 904.40p 2726186
08/12/2020 898.80p 906.20p 895.60p 903.00p 1507473
07/12/2020 902.60p 907.60p 889.00p 898.60p 1832315
04/12/2020 917.40p 920.40p 904.60p 904.60p 2215592
03/12/2020 905.00p 920.00p 902.80p 920.00p 1937560
02/12/2020 914.60p 925.00p 907.06p 908.20p 1581945
01/12/2020 910.00p 923.00p 904.80p 914.20p 2441004
30/11/2020 900.00p 923.20p 898.40p 912.00p 4661799
27/11/2020 910.00p 910.00p 893.80p 901.40p 5295013
26/11/2020 923.00p 923.00p 905.80p 908.00p 2403548
25/11/2020 906.40p 926.40p 904.80p 918.80p 3170244
24/11/2020 898.00p 909.20p 890.00p 907.20p 3177180
23/11/2020 910.80p 919.20p 897.00p 897.00p 2167795
20/11/2020 910.60p 912.60p 903.00p 909.80p 2018764
19/11/2020 896.40p 914.00p 896.40p 908.60p 2159355
18/11/2020 895.80p 904.60p 891.00p 904.60p 2443973
17/11/2020 905.40p 917.20p 893.65p 897.20p 2425761
16/11/2020 932.00p 932.00p 896.80p 896.80p 2712765
13/11/2020 924.60p 930.60p 915.80p 924.40p 1312478
12/11/2020 925.60p 950.00p 924.60p 929.80p 1612451
10/11/2020 907.60p 908.40p 864.40p 871.20p 4456198
09/11/2020 955.20p 989.40p 905.00p 905.00p 3988254
06/11/2020 952.00p 956.60p 943.20p 951.60p 961416
05/11/2020 952.20p 962.60p 940.40p 952.00p 1872646
04/11/2020 914.40p 939.20p 909.40p 939.20p 1549423
03/11/2020 909.80p 924.60p 906.80p 920.20p 1308697
02/11/2020 903.80p 912.40p 897.80p 906.60p 1618219
30/10/2020 892.60p 904.60p 884.80p 902.00p 1649137
29/10/2020 891.40p 907.00p 889.00p 889.60p 2363926
28/10/2020 910.00p 913.20p 883.60p 892.80p 2246903
27/10/2020 916.20p 922.80p 914.60p 917.20p 1478152
26/10/2020 925.00p 936.40p 919.00p 922.60p 1229032
23/10/2020 930.40p 943.20p 930.40p 936.00p 1101845
22/10/2020 924.60p 939.46p 919.40p 935.20p 1944808
21/10/2020 940.00p 940.20p 918.97p 929.20p 2062835
20/10/2020 927.40p 940.40p 920.40p 937.80p 1355476
19/10/2020 925.40p 931.00p 914.20p 914.20p 1155798
16/10/2020 938.80p 944.40p 922.40p 922.40p 1743414
15/10/2020 935.00p 935.00p 922.00p 930.20p 2007537
14/10/2020 945.60p 946.80p 938.20p 938.20p 1416255
13/10/2020 946.60p 951.20p 936.60p 944.00p 1808023
12/10/2020 936.40p 948.80p 935.70p 948.00p 1220050
09/10/2020 935.40p 947.20p 935.40p 944.20p 970578
08/10/2020 946.80p 951.40p 936.40p 940.00p 1226503
07/10/2020 957.40p 964.40p 944.20p 944.20p 1666968
06/10/2020 962.80p 962.80p 948.20p 959.80p 1481718
05/10/2020 962.40p 964.00p 953.60p 957.60p 1109948
02/10/2020 947.80p 961.20p 941.20p 956.00p 1585846
01/10/2020 934.20p 960.00p 934.20p 954.60p 1478820
30/09/2020 929.60p 937.40p 921.80p 932.40p 2626196
29/09/2020 951.00p 952.80p 929.40p 931.20p 2360187
28/09/2020 948.40p 961.60p 947.40p 954.20p 1624805
25/09/2020 940.00p 950.00p 929.40p 942.40p 1759091
24/09/2020 938.40p 953.60p 931.20p 937.00p 1948932
23/09/2020 955.00p 955.80p 944.00p 944.00p 1910811
22/09/2020 949.60p 953.60p 940.20p 949.80p 1717589

*Close Price adjusted for both dividends and splits