SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
23/10/2024 815.00p 819.60p 811.40p 812.00p 3983607
22/10/2024 817.00p 822.60p 810.80p 816.00p 1289396
21/10/2024 833.80p 839.80p 822.80p 823.00p 1718354
18/10/2024 842.00p 845.60p 831.20p 835.80p 1866070
17/10/2024 849.80p 853.60p 845.80p 848.20p 2252259
16/10/2024 847.00p 858.00p 846.20p 850.40p 4354815
15/10/2024 846.20p 849.80p 841.80p 841.80p 4081100
14/10/2024 843.40p 846.17p 834.40p 843.20p 1458284
11/10/2024 841.40p 849.20p 835.00p 846.00p 1454077
10/10/2024 846.20p 855.00p 832.00p 839.40p 5705943
09/10/2024 833.80p 840.25p 833.20p 836.80p 1856989
08/10/2024 827.40p 832.40p 825.20p 831.00p 1934922
07/10/2024 845.60p 848.00p 830.20p 831.20p 1647684
04/10/2024 852.20p 862.20p 839.60p 839.60p 2788567
03/10/2024 865.60p 868.80p 853.00p 853.40p 1795115
02/10/2024 876.00p 878.60p 857.40p 862.00p 1825882
01/10/2024 871.20p 889.20p 871.20p 876.60p 3508925
30/09/2024 874.40p 878.00p 866.40p 874.00p 2328207
27/09/2024 872.80p 888.35p 872.20p 880.40p 2223849
26/09/2024 884.60p 884.60p 869.20p 874.80p 2071191
25/09/2024 866.40p 874.00p 862.84p 868.60p 1571896
24/09/2024 887.40p 888.80p 867.20p 871.00p 1501636
23/09/2024 871.20p 882.60p 869.20p 882.60p 1473852
20/09/2024 886.40p 889.60p 870.40p 871.20p 8007248
19/09/2024 888.80p 894.80p 883.00p 889.80p 1886858
18/09/2024 888.80p 889.00p 878.40p 878.40p 1720179
17/09/2024 912.60p 912.60p 888.80p 890.40p 3656599
16/09/2024 910.00p 913.40p 904.00p 904.40p 1254005
13/09/2024 898.20p 913.40p 895.80p 910.00p 1483904
12/09/2024 893.20p 899.40p 890.00p 899.00p 2420721
11/09/2024 894.60p 894.60p 879.20p 884.60p 1631402
10/09/2024 878.20p 893.00p 877.20p 890.60p 4449113
09/09/2024 882.00p 883.60p 868.00p 881.80p 874967
06/09/2024 870.80p 883.40p 868.00p 877.40p 2305713
05/09/2024 873.20p 875.00p 868.20p 870.00p 3667364
04/09/2024 865.00p 873.00p 851.20p 869.40p 8348493
03/09/2024 882.80p 887.40p 865.60p 880.00p 1199329
02/09/2024 874.00p 883.40p 869.40p 880.80p 1267812
30/08/2024 864.00p 877.40p 864.00p 871.20p 5705427
29/08/2024 881.00p 885.80p 860.20p 860.20p 1801395
28/08/2024 883.00p 885.20p 876.40p 877.00p 1071088
27/08/2024 886.60p 893.20p 878.60p 880.60p 2893553
23/08/2024 879.80p 887.68p 875.80p 883.60p 1531983
22/08/2024 876.00p 885.20p 875.00p 876.40p 3960221
21/08/2024 872.60p 879.80p 863.14p 877.00p 3436419
20/08/2024 882.40p 888.00p 870.43p 873.40p 3214732
19/08/2024 886.40p 901.00p 886.40p 896.00p 1049689
16/08/2024 900.00p 900.00p 884.20p 887.40p 1974909
15/08/2024 906.80p 909.00p 895.80p 900.00p 1197456
14/08/2024 898.60p 904.80p 895.20p 903.80p 1288950
13/08/2024 886.80p 893.00p 882.00p 891.80p 1269818
12/08/2024 895.40p 901.00p 881.20p 884.60p 745099
09/08/2024 885.60p 898.40p 883.60p 893.20p 1109273
08/08/2024 885.00p 887.20p 871.20p 883.00p 1895091
07/08/2024 895.20p 901.60p 888.00p 900.60p 1794826
06/08/2024 901.80p 907.20p 881.00p 889.20p 1723217
05/08/2024 905.00p 907.20p 881.20p 897.40p 3841060
02/08/2024 917.00p 944.00p 906.80p 925.40p 5448964
01/08/2024 915.80p 941.40p 912.80p 924.00p 2258021
31/07/2024 924.40p 932.24p 915.80p 915.80p 1988537
30/07/2024 909.60p 918.40p 907.00p 913.00p 2263363
29/07/2024 900.00p 923.60p 898.80p 910.20p 2562158
26/07/2024 904.00p 906.80p 874.00p 892.00p 2320565
25/07/2024 886.60p 907.20p 885.20p 907.20p 2553107
24/07/2024 899.20p 904.20p 889.60p 901.20p 1482395
23/07/2024 919.20p 919.20p 900.20p 905.40p 3913235
22/07/2024 914.00p 929.40p 913.91p 922.40p 5069135
19/07/2024 920.60p 923.20p 908.20p 908.20p 1893552
18/07/2024 936.40p 938.60p 925.20p 925.20p 1870507
17/07/2024 939.60p 940.20p 926.00p 931.00p 1558864
16/07/2024 938.80p 948.60p 933.00p 940.60p 1135990
15/07/2024 933.20p 944.40p 928.60p 943.20p 1309040
12/07/2024 947.80p 949.00p 932.20p 938.60p 1095698
11/07/2024 929.20p 947.00p 925.40p 946.20p 2310591
10/07/2024 910.00p 932.60p 900.60p 925.00p 2054765
09/07/2024 901.40p 918.20p 900.00p 906.20p 1920917
08/07/2024 910.20p 917.00p 900.40p 900.40p 1849616
05/07/2024 911.80p 920.20p 906.40p 912.60p 1550283
04/07/2024 908.40p 915.40p 904.00p 907.20p 1159754
03/07/2024 897.20p 909.80p 896.20p 906.20p 2328132
02/07/2024 885.40p 896.00p 885.40p 890.00p 1760793
01/07/2024 909.00p 917.00p 891.00p 891.00p 2244322
28/06/2024 895.80p 900.20p 891.20p 898.20p 1867054
27/06/2024 897.60p 900.60p 886.80p 893.20p 1320434
26/06/2024 905.40p 908.80p 887.40p 892.40p 3022299
25/06/2024 908.60p 914.20p 897.80p 902.20p 2128013
24/06/2024 894.40p 909.60p 889.00p 907.40p 2616631
21/06/2024 900.00p 904.40p 889.40p 893.00p 4735188
20/06/2024 893.20p 905.20p 892.00p 901.00p 3641192
19/06/2024 894.20p 909.00p 891.20p 891.20p 1879581
18/06/2024 910.40p 922.00p 906.20p 918.80p 1065132
17/06/2024 912.60p 916.20p 902.80p 905.00p 2680192
14/06/2024 908.00p 909.00p 899.21p 909.00p 1377782
13/06/2024 908.20p 913.40p 902.00p 905.80p 2690692
12/06/2024 896.40p 922.20p 890.40p 914.00p 2405253
11/06/2024 910.00p 916.20p 895.80p 895.80p 2575849
10/06/2024 896.60p 908.60p 891.20p 905.60p 1755184
07/06/2024 925.00p 929.20p 901.20p 905.00p 1605149
06/06/2024 925.20p 934.40p 917.80p 927.00p 1447922
05/06/2024 936.40p 937.29p 919.20p 927.80p 2685108
04/06/2024 922.20p 931.20p 919.60p 930.40p 5441466
03/06/2024 922.80p 926.40p 909.00p 922.40p 3346875
31/05/2024 916.20p 919.80p 907.40p 911.20p 8654015
30/05/2024 884.40p 915.40p 877.00p 914.60p 5053756
29/05/2024 894.20p 898.92p 885.00p 888.00p 4212254
28/05/2024 900.00p 907.60p 892.60p 899.80p 1918810
24/05/2024 887.60p 909.70p 880.80p 897.20p 1011219
23/05/2024 912.40p 914.40p 896.40p 896.40p 1666236
22/05/2024 911.40p 914.00p 903.20p 913.20p 4048995
21/05/2024 916.40p 923.00p 909.80p 916.40p 2150952
20/05/2024 924.60p 931.00p 916.00p 921.40p 1436757
17/05/2024 934.60p 938.60p 922.00p 926.60p 1630001
16/05/2024 935.80p 944.80p 931.00p 940.00p 7548229
15/05/2024 891.60p 936.80p 890.40p 936.80p 3472084
14/05/2024 877.00p 893.20p 870.20p 887.80p 1873333
13/05/2024 878.40p 888.40p 874.80p 875.60p 1370539
10/05/2024 894.00p 898.20p 880.20p 880.20p 1417374
09/05/2024 895.00p 900.40p 885.00p 888.80p 1999589
08/05/2024 890.20p 898.60p 885.98p 893.60p 1601376
07/05/2024 890.60p 896.79p 880.40p 885.60p 7287265
03/05/2024 873.80p 896.40p 862.40p 874.60p 4951938
02/05/2024 850.20p 869.40p 844.80p 867.80p 3475129
01/05/2024 846.80p 857.20p 840.40p 851.20p 934085
30/04/2024 857.80p 863.20p 848.00p 848.00p 3948825
29/04/2024 857.40p 860.60p 850.60p 855.40p 1340589
26/04/2024 847.40p 860.60p 846.00p 854.80p 2331446
25/04/2024 847.40p 853.69p 835.80p 843.40p 2050783
24/04/2024 870.60p 871.28p 845.40p 849.00p 2017495
23/04/2024 864.80p 872.40p 864.00p 869.00p 7789078
22/04/2024 853.40p 864.40p 852.20p 858.20p 1815365
19/04/2024 835.00p 858.60p 828.00p 848.60p 2112986
18/04/2024 829.80p 843.60p 827.60p 840.40p 3146309
17/04/2024 842.00p 853.60p 827.60p 827.60p 3193783
16/04/2024 845.00p 854.60p 835.20p 844.80p 2010346
15/04/2024 858.60p 868.20p 851.40p 857.20p 2035554
12/04/2024 869.80p 869.80p 850.00p 857.80p 1715989
11/04/2024 855.60p 866.40p 852.40p 862.40p 4360897
10/04/2024 879.00p 888.80p 856.80p 861.40p 2106023
09/04/2024 869.60p 874.20p 862.80p 873.60p 1769306
08/04/2024 866.20p 875.40p 865.40p 872.20p 1063997
05/04/2024 873.40p 878.40p 860.00p 867.00p 1997213
04/04/2024 877.20p 886.40p 873.32p 884.40p 1677999
03/04/2024 882.80p 886.40p 868.00p 878.60p 1956965
02/04/2024 900.60p 903.93p 875.60p 877.80p 19338992
28/03/2024 901.80p 904.00p 890.00p 903.80p 2490451
27/03/2024 899.20p 901.60p 887.20p 892.00p 3403894
26/03/2024 898.60p 907.20p 895.80p 900.00p 1426282
25/03/2024 900.00p 903.80p 893.60p 899.80p 3151088
22/03/2024 891.20p 908.00p 889.60p 898.00p 2740738
21/03/2024 894.40p 895.60p 878.40p 889.20p 4121380
20/03/2024 847.20p 847.20p 845.40p 865.00p 1755146
19/03/2024 847.20p 849.07p 837.40p 845.40p 1682328
18/03/2024 847.60p 857.20p 843.20p 848.80p 1885269
15/03/2024 851.40p 858.20p 845.20p 848.20p 5641682
14/03/2024 867.20p 873.00p 847.60p 850.80p 2508958
13/03/2024 882.80p 891.00p 880.00p 883.40p 2064931

*Close Price adjusted for both dividends and splits