SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/12/2016 421.90p 426.87p 421.14p 423.33p 2970143
13/12/2016 417.41p 425.72p 415.97p 425.06p 2564062
12/12/2016 425.92p 426.20p 412.15p 417.69p 1762943
09/12/2016 416.45p 427.45p 416.26p 425.92p 1907736
08/12/2016 416.16p 420.27p 413.87p 416.45p 1632364
07/12/2016 404.02p 413.87p 404.02p 413.87p 1606757
06/12/2016 396.95p 404.21p 396.95p 403.54p 1153805
05/12/2016 396.76p 399.72p 396.47p 398.00p 1534569
02/12/2016 394.27p 400.01p 394.27p 398.86p 1408413
01/12/2016 397.04p 400.77p 394.56p 395.61p 1961903
30/11/2016 397.62p 401.92p 397.62p 399.62p 3329052
29/11/2016 398.48p 400.20p 397.14p 400.20p 1714037
28/11/2016 394.56p 398.48p 391.88p 398.48p 1251597
25/11/2016 392.65p 394.46p 391.12p 393.70p 878121
24/11/2016 396.57p 396.76p 390.45p 392.65p 659798
23/11/2016 396.76p 398.09p 392.65p 393.60p 1601037
22/11/2016 393.22p 396.57p 391.98p 393.41p 1819800
21/11/2016 392.07p 395.99p 387.20p 389.97p 2003870
18/11/2016 394.75p 394.75p 389.78p 393.41p 1976027
17/11/2016 386.43p 393.79p 386.05p 393.79p 2289654
16/11/2016 389.39p 392.74p 384.52p 385.57p 1796755
15/11/2016 392.74p 400.29p 389.68p 390.35p 2118400
14/11/2016 398.09p 401.63p 390.06p 390.54p 1377708
11/11/2016 393.89p 400.96p 393.89p 396.18p 1407996
10/11/2016 402.30p 404.88p 393.03p 394.46p 2790532
09/11/2016 396.66p 405.93p 393.62p 398.48p 2591015
08/11/2016 405.55p 410.91p 404.60p 406.13p 1696148
07/11/2016 409.28p 410.05p 403.64p 408.52p 1206731
04/11/2016 407.75p 409.66p 400.77p 402.49p 2650722
03/11/2016 408.42p 418.94p 408.42p 410.33p 2246871
02/11/2016 403.07p 412.05p 403.07p 411.38p 2860484
01/11/2016 413.87p 416.74p 406.32p 408.23p 2075696
31/10/2016 423.14p 423.14p 413.20p 417.98p 1656014
28/10/2016 414.44p 419.41p 408.80p 418.84p 1964954
27/10/2016 418.75p 419.80p 413.01p 415.88p 1999018
26/10/2016 429.64p 429.64p 414.25p 418.84p 2505188
25/10/2016 431.17p 438.25p 425.06p 426.78p 3601196
24/10/2016 421.71p 423.81p 417.22p 420.66p 2577560
21/10/2016 424.86p 424.86p 417.31p 421.23p 1452495
20/10/2016 415.40p 423.81p 406.02p 423.33p 1738038
19/10/2016 416.83p 418.55p 413.30p 417.02p 1963429
18/10/2016 412.24p 418.94p 412.24p 418.94p 1858936
17/10/2016 413.96p 415.21p 408.71p 411.48p 1169707
14/10/2016 416.36p 417.02p 412.22p 413.49p 1823762
13/10/2016 407.08p 414.25p 403.07p 414.25p 2085298
12/10/2016 414.54p 415.88p 406.89p 407.56p 1569736
11/10/2016 418.17p 419.51p 414.06p 415.69p 1353233
10/10/2016 422.38p 422.86p 415.88p 416.64p 1703575
07/10/2016 425.06p 426.39p 419.22p 420.37p 2689271
06/10/2016 432.32p 432.32p 424.48p 425.44p 1997626
05/10/2016 436.05p 437.48p 428.59p 428.69p 2810329
04/10/2016 434.90p 443.51p 434.90p 440.35p 3913694
03/10/2016 435.28p 436.47p 430.03p 435.19p 2307675
30/09/2016 424.67p 433.85p 419.41p 433.85p 4135246
29/09/2016 430.12p 434.45p 425.44p 426.78p 1131223
28/09/2016 429.17p 431.56p 424.77p 428.69p 1358671
27/09/2016 431.46p 431.46p 423.72p 430.79p 1759048
26/09/2016 430.89p 431.66p 426.39p 427.54p 1425553
23/09/2016 433.76p 435.95p 430.03p 432.13p 1441326
22/09/2016 433.37p 437.20p 431.56p 435.38p 2110800
21/09/2016 434.62p 434.62p 428.01p 429.36p 2760394
20/09/2016 430.22p 432.70p 426.78p 429.26p 3921119
19/09/2016 422.09p 425.63p 419.22p 422.09p 2047003
16/09/2016 416.74p 422.09p 414.54p 421.14p 10126246
15/09/2016 416.74p 420.75p 411.96p 418.75p 2327854
14/09/2016 420.66p 421.61p 416.00p 417.22p 5762454
13/09/2016 421.33p 424.81p 417.50p 419.51p 2508531
12/09/2016 423.33p 423.33p 414.92p 420.94p 2149033
09/09/2016 430.89p 434.52p 424.00p 425.06p 1694504
08/09/2016 431.65p 436.15p 427.73p 435.86p 2746996
07/09/2016 432.70p 437.20p 426.50p 426.58p 3986416
06/09/2016 427.45p 433.85p 427.45p 433.09p 1856017
05/09/2016 428.40p 429.74p 425.29p 429.26p 2514396
02/09/2016 429.26p 433.66p 415.88p 426.87p 6706670
01/09/2016 435.48p 439.01p 432.03p 435.19p 1371488
31/08/2016 435.95p 440.16p 429.45p 433.28p 2084132
30/08/2016 433.37p 433.37p 424.00p 426.97p 1518773
26/08/2016 424.67p 430.03p 421.90p 423.72p 969981
25/08/2016 431.27p 431.27p 425.44p 426.39p 1358812
24/08/2016 428.40p 430.79p 426.30p 430.79p 760231
23/08/2016 431.65p 434.04p 428.21p 429.84p 1230388
22/08/2016 425.82p 429.74p 425.06p 429.36p 894222
19/08/2016 426.68p 428.05p 422.76p 426.39p 2485143
18/08/2016 426.58p 429.26p 422.57p 428.59p 1218964
17/08/2016 430.89p 431.27p 421.80p 425.92p 1143307
16/08/2016 427.54p 432.89p 426.11p 428.02p 959242
15/08/2016 430.22p 432.13p 426.14p 430.79p 2675910
12/08/2016 423.05p 432.99p 422.09p 429.07p 1371567
11/08/2016 427.35p 429.93p 419.32p 422.28p 1156373
10/08/2016 419.89p 426.97p 419.89p 423.14p 1409492
09/08/2016 422.19p 424.96p 419.70p 423.24p 843352
08/08/2016 417.79p 428.69p 417.79p 422.76p 1185778
05/08/2016 424.58p 425.92p 420.56p 423.53p 1094771
04/08/2016 416.26p 424.29p 411.48p 420.94p 2475603
03/08/2016 423.53p 424.61p 414.44p 415.30p 1228845
02/08/2016 420.85p 422.38p 416.64p 419.51p 1508792
01/08/2016 423.43p 425.92p 420.08p 420.08p 1103257
29/07/2016 417.31p 424.00p 415.69p 423.53p 2249993
28/07/2016 412.24p 422.38p 411.67p 418.17p 1859098
27/07/2016 416.07p 418.27p 408.05p 412.63p 1975612
26/07/2016 404.98p 423.05p 402.68p 416.93p 2173510
25/07/2016 400.20p 404.21p 393.41p 402.49p 1053048
22/07/2016 397.33p 399.53p 394.27p 398.86p 1130981
21/07/2016 401.73p 401.73p 393.31p 397.04p 1457032
20/07/2016 395.61p 403.16p 393.22p 399.72p 1495083
19/07/2016 384.14p 394.84p 383.28p 394.37p 1496384
18/07/2016 380.41p 389.59p 378.97p 386.14p 1797993
15/07/2016 383.75p 390.26p 383.75p 386.14p 1790351
14/07/2016 393.31p 395.51p 389.30p 391.02p 1559235
13/07/2016 386.05p 392.55p 351.92p 388.82p 1516988
12/07/2016 389.30p 399.91p 387.67p 388.63p 2874972
11/07/2016 382.80p 394.08p 379.64p 391.21p 1725131
08/07/2016 368.94p 379.07p 364.92p 378.11p 1386711
07/07/2016 368.94p 372.66p 365.40p 367.79p 2865815
06/07/2016 370.27p 372.09p 362.78p 366.83p 2477024
05/07/2016 387.10p 387.10p 371.13p 374.10p 2632145
04/07/2016 400.29p 400.29p 385.86p 388.06p 1513732
01/07/2016 400.96p 402.80p 391.98p 397.04p 1808966
30/06/2016 393.03p 397.33p 388.25p 396.47p 3178811
29/06/2016 386.05p 392.65p 381.75p 392.26p 2691524
28/06/2016 365.97p 382.13p 363.39p 379.74p 3583592
27/06/2016 377.54p 378.40p 346.56p 354.21p 4345730
24/06/2016 321.42p 389.78p 316.83p 379.17p 5448876
23/06/2016 424.29p 435.00p 424.29p 428.88p 1851840
22/06/2016 430.41p 433.76p 424.00p 424.48p 3013076
21/06/2016 424.58p 432.32p 418.84p 431.27p 2088455
20/06/2016 407.56p 422.76p 407.56p 420.18p 1958746
17/06/2016 399.62p 406.60p 399.62p 400.77p 4540658
16/06/2016 404.02p 408.36p 398.76p 399.62p 2181011
15/06/2016 406.89p 410.05p 405.17p 405.17p 1270724
14/06/2016 412.72p 412.72p 403.93p 405.74p 1384811
13/06/2016 414.44p 417.12p 412.05p 413.39p 922795
10/06/2016 426.39p 427.92p 416.16p 416.55p 1203661
09/06/2016 426.01p 426.49p 422.38p 424.67p 1134246
08/06/2016 423.05p 426.20p 420.08p 425.15p 1157180
07/06/2016 421.90p 422.76p 419.32p 422.28p 1124215
06/06/2016 420.37p 422.95p 419.41p 420.47p 1129039
03/06/2016 414.44p 422.19p 412.76p 420.37p 1122896
02/06/2016 413.96p 415.88p 411.29p 414.35p 1359490
01/06/2016 420.47p 421.80p 410.52p 416.26p 2671374
31/05/2016 417.41p 419.99p 416.33p 418.65p 2629281
27/05/2016 414.92p 419.51p 412.34p 419.51p 1309450
26/05/2016 413.10p 415.82p 408.99p 415.11p 805738
25/05/2016 417.69p 417.69p 411.96p 413.10p 1181006
24/05/2016 409.76p 415.97p 408.04p 413.39p 1352386
23/05/2016 409.85p 413.77p 405.65p 412.15p 1423528
20/05/2016 403.54p 408.71p 403.16p 408.04p 1289990
19/05/2016 402.01p 407.46p 399.72p 402.49p 1585070
18/05/2016 405.46p 407.08p 402.40p 404.40p 1519600
17/05/2016 408.80p 413.39p 406.70p 406.70p 1443788
16/05/2016 405.46p 406.70p 402.23p 406.22p 574442
13/05/2016 401.63p 406.70p 399.72p 405.55p 1086834
12/05/2016 406.51p 406.51p 401.73p 405.07p 1064688
11/05/2016 407.46p 409.30p 404.50p 405.36p 1128818
10/05/2016 413.01p 415.33p 408.52p 409.66p 1024467
09/05/2016 407.46p 412.72p 406.12p 411.48p 1991605
06/05/2016 404.40p 406.89p 402.99p 405.65p 1284528
05/05/2016 402.40p 407.08p 402.40p 404.40p 1050156
04/05/2016 405.36p 405.36p 401.63p 402.49p 1140982
03/05/2016 400.68p 406.41p 398.67p 403.83p 1246170
29/04/2016 399.15p 403.93p 399.15p 399.34p 1800064
28/04/2016 401.44p 403.74p 397.81p 402.49p 1015665
27/04/2016 395.70p 404.50p 392.17p 402.68p 1407018
26/04/2016 396.85p 399.62p 395.23p 398.00p 1482025
25/04/2016 387.29p 397.43p 387.29p 395.23p 1259860
22/04/2016 393.98p 395.99p 388.25p 389.39p 1188377
21/04/2016 398.19p 398.19p 392.84p 395.80p 1313102
20/04/2016 402.78p 403.64p 395.80p 398.19p 2967322
19/04/2016 403.26p 407.75p 401.35p 402.97p 1437210
18/04/2016 404.02p 404.79p 401.92p 402.30p 1223979
15/04/2016 407.27p 409.38p 404.40p 406.22p 1801114
14/04/2016 414.73p 414.83p 406.03p 407.75p 1268459
13/04/2016 419.03p 419.03p 412.72p 414.44p 1704385
12/04/2016 417.31p 418.27p 408.32p 412.82p 2314508
11/04/2016 406.51p 415.49p 406.51p 413.20p 1888387
08/04/2016 396.85p 405.27p 396.09p 402.97p 1105603
07/04/2016 402.78p 404.31p 395.80p 398.00p 992950
06/04/2016 396.76p 402.59p 396.28p 402.21p 941648
05/04/2016 391.21p 398.48p 389.68p 397.14p 1200591
04/04/2016 389.78p 394.65p 388.68p 393.79p 1528819
01/04/2016 389.39p 392.02p 383.96p 389.78p 1436126
31/03/2016 395.04p 397.33p 391.21p 392.26p 1821230
30/03/2016 391.78p 394.65p 390.35p 393.79p 1732188
29/03/2016 386.72p 395.61p 381.51p 388.44p 1675378
24/03/2016 391.12p 393.70p 380.31p 382.61p 1647217
23/03/2016 398.48p 399.62p 394.56p 398.48p 1817178
22/03/2016 399.05p 400.29p 394.65p 398.67p 1390878
21/03/2016 395.04p 401.82p 395.04p 400.01p 1437558
18/03/2016 400.20p 404.40p 396.18p 397.14p 3260352
17/03/2016 398.19p 401.06p 391.78p 401.06p 1425824
16/03/2016 394.27p 397.81p 393.41p 393.98p 2055664
15/03/2016 396.76p 397.30p 392.65p 394.37p 1835620
14/03/2016 388.53p 397.81p 388.53p 396.85p 3322248
11/03/2016 385.86p 388.73p 384.42p 387.96p 1640165
10/03/2016 381.27p 387.87p 377.16p 380.98p 2201174
09/03/2016 383.37p 386.42p 378.78p 380.69p 2142873
08/03/2016 384.42p 385.86p 379.74p 384.90p 1086859
07/03/2016 392.65p 396.37p 385.09p 386.34p 1702052
04/03/2016 399.72p 399.72p 392.07p 394.94p 1709415
03/03/2016 395.51p 399.05p 394.37p 397.23p 1937164

*Close Price adjusted for both dividends and splits