SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/03/2016 400.10p 400.39p 391.31p 393.89p 2457741
01/03/2016 398.19p 401.06p 392.55p 398.67p 2375321
29/02/2016 397.71p 399.21p 388.53p 397.23p 3092952
26/02/2016 398.86p 402.30p 398.57p 398.57p 1172911
25/02/2016 396.66p 401.63p 394.84p 396.47p 2293140
24/02/2016 406.89p 406.89p 398.09p 399.34p 1777402
23/02/2016 408.23p 412.82p 404.12p 405.65p 1717840
22/02/2016 418.75p 420.18p 407.18p 408.80p 1732359
19/02/2016 412.72p 418.08p 408.99p 415.11p 2139002
18/02/2016 419.03p 419.13p 408.52p 412.72p 1634785
17/02/2016 399.82p 412.34p 399.82p 411.29p 1668124
16/02/2016 404.69p 404.69p 398.19p 400.39p 1324677
15/02/2016 400.29p 401.44p 396.89p 399.72p 1338576
12/02/2016 391.59p 398.19p 385.86p 392.17p 2032682
11/02/2016 396.76p 398.38p 387.39p 388.53p 2431202
10/02/2016 398.86p 404.31p 395.90p 400.58p 1288408
09/02/2016 401.35p 401.35p 387.00p 394.18p 1965658
08/02/2016 409.38p 409.38p 396.37p 398.48p 1698272
05/02/2016 411.86p 416.26p 405.36p 406.41p 1767369
04/02/2016 421.04p 421.90p 409.47p 413.39p 1970566
03/02/2016 418.65p 419.03p 412.53p 415.02p 1613136
02/02/2016 422.95p 422.95p 416.64p 417.50p 1496745
01/02/2016 420.08p 422.66p 415.30p 422.66p 1594425
29/01/2016 410.33p 419.61p 407.75p 419.61p 2762744
28/01/2016 409.85p 410.94p 404.40p 405.93p 2402686
27/01/2016 409.47p 409.47p 402.78p 405.36p 2124759
26/01/2016 401.73p 407.56p 401.73p 407.46p 1541371
25/01/2016 406.70p 408.52p 402.68p 406.41p 1239759
22/01/2016 401.73p 406.32p 398.85p 404.50p 1280418
21/01/2016 386.43p 395.99p 386.43p 393.70p 2532446
20/01/2016 394.94p 396.47p 388.14p 389.01p 2111920
19/01/2016 396.95p 402.68p 396.09p 399.72p 1274115
18/01/2016 397.23p 401.63p 394.37p 394.65p 1813096
15/01/2016 403.07p 407.37p 396.57p 398.67p 2798904
14/01/2016 406.22p 408.32p 403.45p 406.32p 2718980
13/01/2016 405.36p 410.52p 400.68p 407.85p 3643434
12/01/2016 404.50p 408.99p 400.77p 405.17p 1320989
11/01/2016 402.40p 411.10p 397.81p 401.92p 1348984
08/01/2016 411.10p 411.67p 401.82p 402.01p 1105218
07/01/2016 405.36p 410.52p 404.69p 405.55p 1631997
06/01/2016 409.66p 412.44p 406.99p 410.05p 1179638
05/01/2016 409.85p 411.86p 405.65p 409.38p 1105660
04/01/2016 403.54p 406.99p 400.48p 405.17p 764318
31/12/2015 415.49p 425.15p 408.80p 410.52p 304572
30/12/2015 417.02p 420.47p 412.63p 414.83p 735475
29/12/2015 414.35p 420.18p 412.24p 419.61p 794063
24/12/2015 406.32p 415.53p 406.32p 412.72p 63952
23/12/2015 408.61p 411.57p 404.61p 410.91p 581509
22/12/2015 405.93p 408.90p 401.35p 406.41p 821447
21/12/2015 406.13p 411.48p 404.88p 404.88p 800525
18/12/2015 407.27p 416.83p 406.03p 407.08p 2610046
17/12/2015 417.02p 417.12p 405.55p 409.57p 1589420
16/12/2015 407.66p 412.82p 402.59p 409.47p 1470765
15/12/2015 401.35p 414.16p 401.35p 410.33p 1360990
14/12/2015 403.64p 409.70p 399.91p 399.91p 940615
11/12/2015 411.19p 411.19p 401.92p 404.40p 923830
10/12/2015 412.82p 413.20p 409.18p 409.47p 1325645
09/12/2015 415.97p 418.51p 412.72p 414.73p 742128
08/12/2015 421.14p 421.61p 416.26p 416.83p 1556397
07/12/2015 421.42p 430.50p 420.47p 420.47p 871793
04/12/2015 421.61p 421.61p 408.72p 421.14p 1028455
03/12/2015 430.70p 435.28p 419.80p 421.33p 1044514
02/12/2015 431.94p 435.19p 429.36p 429.84p 1450332
01/12/2015 432.13p 437.20p 422.95p 429.36p 1548945
30/11/2015 417.12p 421.80p 416.07p 421.80p 1369014
27/11/2015 410.52p 416.93p 410.52p 416.83p 573006
26/11/2015 414.06p 414.54p 410.05p 414.25p 466908
25/11/2015 410.62p 415.69p 408.61p 414.44p 876461
24/11/2015 411.19p 414.30p 403.74p 407.85p 1079082
23/11/2015 417.79p 417.79p 413.20p 414.35p 626701
20/11/2015 416.64p 418.84p 415.11p 417.98p 1102149
19/11/2015 411.48p 416.74p 410.91p 416.45p 744973
18/11/2015 414.92p 414.92p 407.37p 410.62p 1030069
17/11/2015 406.60p 415.21p 405.83p 414.25p 1313946
16/11/2015 400.10p 404.50p 393.12p 404.50p 1232708
13/11/2015 399.15p 402.49p 397.71p 401.44p 916339
12/11/2015 407.94p 409.85p 400.87p 401.73p 610343
11/11/2015 404.50p 409.09p 403.33p 408.61p 971256
10/11/2015 409.95p 409.95p 397.52p 405.36p 1272833
09/11/2015 415.40p 418.17p 405.46p 406.32p 2185592
06/11/2015 421.23p 422.00p 416.16p 417.22p 972890
05/11/2015 414.16p 419.51p 413.10p 419.22p 1118336
04/11/2015 420.08p 421.71p 410.32p 413.49p 2140354
03/11/2015 428.11p 428.11p 419.99p 420.18p 1292490
02/11/2015 425.44p 429.93p 425.44p 428.11p 951023
30/10/2015 433.09p 434.52p 426.87p 430.03p 1781905
29/10/2015 435.19p 436.34p 431.65p 432.61p 888491
28/10/2015 430.31p 433.09p 427.83p 433.09p 1066308
27/10/2015 426.68p 430.60p 425.72p 429.07p 690057
26/10/2015 424.86p 429.64p 424.29p 429.07p 741745
23/10/2015 430.12p 433.47p 426.20p 427.25p 1168727
22/10/2015 420.08p 430.41p 412.91p 429.26p 876983
21/10/2015 419.51p 424.19p 417.31p 422.57p 1175646
20/10/2015 413.01p 419.45p 413.01p 416.93p 817516
19/10/2015 407.08p 414.16p 407.08p 413.49p 886170
16/10/2015 411.29p 412.53p 407.75p 409.28p 1157963
15/10/2015 414.92p 414.92p 404.98p 409.66p 747570
14/10/2015 405.65p 407.08p 402.49p 405.46p 1001123
13/10/2015 409.28p 411.10p 405.27p 408.13p 1181990
12/10/2015 409.76p 411.19p 406.51p 407.85p 715761
09/10/2015 414.16p 416.16p 408.13p 410.71p 1241395
08/10/2015 413.49p 414.16p 408.71p 412.53p 1389096
07/10/2015 421.90p 423.14p 411.19p 412.24p 1706954
06/10/2015 421.61p 423.53p 417.50p 419.70p 1075349
05/10/2015 419.41p 424.96p 419.13p 422.95p 970435
02/10/2015 414.35p 418.65p 408.61p 413.77p 1106216
01/10/2015 416.26p 416.83p 409.57p 411.10p 1181185
30/09/2015 412.15p 413.68p 407.27p 410.62p 1563106
29/09/2015 403.93p 408.42p 402.65p 403.93p 1150964
28/09/2015 411.00p 415.40p 406.89p 406.89p 1011909
25/09/2015 404.50p 413.87p 404.12p 413.20p 1813338
24/09/2015 398.76p 404.50p 398.00p 398.96p 1653682
23/09/2015 389.49p 401.25p 387.39p 398.86p 1498383
22/09/2015 394.65p 397.71p 390.16p 390.35p 822289
21/09/2015 395.51p 400.39p 393.16p 395.99p 780204
18/09/2015 396.28p 400.10p 393.79p 398.19p 5781072
17/09/2015 396.76p 400.39p 395.23p 398.09p 1300698
16/09/2015 397.14p 398.57p 391.78p 394.18p 976897
15/09/2015 394.65p 394.65p 390.35p 393.31p 702888
14/09/2015 395.90p 399.82p 391.21p 393.22p 1088425
11/09/2015 398.09p 401.15p 391.98p 394.84p 1191537
10/09/2015 401.54p 401.54p 397.90p 399.62p 1472177
09/09/2015 407.75p 408.65p 402.78p 403.64p 1144611
08/09/2015 396.57p 401.92p 396.47p 399.43p 1438478
07/09/2015 401.54p 401.54p 394.08p 395.42p 1374654
04/09/2015 402.78p 403.54p 396.18p 396.85p 2001711
03/09/2015 405.65p 408.13p 399.43p 402.68p 1833006
02/09/2015 406.41p 406.51p 397.33p 402.49p 1682156
01/09/2015 396.66p 403.45p 394.08p 395.80p 1988484
28/08/2015 407.37p 408.13p 399.62p 401.15p 3276392
27/08/2015 406.79p 408.13p 399.62p 407.46p 1524662
26/08/2015 402.30p 407.27p 396.28p 397.90p 1737868
25/08/2015 398.67p 409.66p 395.80p 407.18p 1766506
24/08/2015 410.62p 410.71p 391.50p 395.51p 1591123
21/08/2015 422.47p 427.73p 418.55p 418.55p 1216146
20/08/2015 432.13p 432.13p 426.39p 428.59p 916486
19/08/2015 443.51p 443.51p 436.81p 436.81p 1086808
18/08/2015 441.69p 444.65p 439.78p 443.41p 887472
17/08/2015 443.22p 446.18p 439.97p 443.03p 701708
14/08/2015 440.16p 443.60p 438.73p 442.36p 742682
13/08/2015 432.70p 438.73p 432.70p 437.87p 1543394
12/08/2015 430.31p 435.87p 426.11p 429.36p 1499270
11/08/2015 437.58p 439.97p 432.99p 434.90p 1126069
10/08/2015 439.49p 441.79p 435.95p 440.16p 1277334
07/08/2015 441.79p 442.65p 436.72p 437.67p 1201413
06/08/2015 435.57p 441.50p 433.66p 439.97p 1037078
05/08/2015 435.67p 438.34p 434.14p 436.81p 1476931
04/08/2015 434.04p 435.86p 427.16p 434.81p 1301502
03/08/2015 427.54p 433.37p 427.54p 429.74p 886114
31/07/2015 422.66p 429.84p 422.09p 429.07p 1740136
30/07/2015 429.07p 429.64p 419.99p 422.19p 1535702
29/07/2015 426.68p 428.50p 421.71p 425.82p 1624744
28/07/2015 408.13p 424.10p 408.13p 422.57p 1573823
27/07/2015 417.79p 419.89p 413.01p 413.01p 802454
24/07/2015 418.17p 423.62p 416.16p 418.27p 1060191
23/07/2015 419.03p 420.59p 415.40p 417.02p 856022
22/07/2015 421.04p 423.24p 416.83p 418.36p 936566
21/07/2015 423.62p 424.00p 419.51p 421.14p 1069473
20/07/2015 411.00p 426.20p 411.00p 420.66p 798533
17/07/2015 419.41p 422.66p 417.12p 422.66p 1855583
16/07/2015 418.27p 421.04p 415.88p 419.99p 1123320
15/07/2015 416.45p 417.12p 413.30p 414.35p 889874
14/07/2015 416.83p 418.36p 410.14p 414.73p 942344
13/07/2015 404.98p 417.88p 404.02p 415.02p 1753820
10/07/2015 405.93p 406.41p 400.58p 403.93p 1012493
09/07/2015 390.35p 402.21p 389.87p 401.44p 1707454
08/07/2015 387.10p 391.59p 387.10p 388.44p 843153
07/07/2015 390.06p 392.93p 387.29p 387.77p 1158560
06/07/2015 388.25p 393.22p 387.60p 387.67p 1083949
03/07/2015 388.73p 395.23p 388.73p 393.70p 876503
02/07/2015 392.36p 395.80p 389.11p 390.45p 1246394
01/07/2015 392.93p 395.11p 388.63p 387.96p 852944
30/06/2015 390.06p 390.83p 383.75p 387.96p 1859255
29/06/2015 388.44p 394.18p 385.86p 390.06p 1268988
26/06/2015 396.57p 400.29p 396.57p 398.48p 856288
25/06/2015 398.19p 401.92p 393.79p 400.10p 1979554
24/06/2015 400.77p 403.31p 397.22p 398.86p 2303538
23/06/2015 398.00p 402.49p 394.84p 402.11p 1339883
22/06/2015 398.86p 399.19p 393.03p 396.18p 1883972
19/06/2015 392.17p 397.04p 390.26p 393.31p 3213437
18/06/2015 393.03p 394.56p 388.82p 393.12p 1307171
17/06/2015 400.68p 400.68p 393.12p 393.79p 1148343
16/06/2015 400.87p 401.44p 394.84p 397.71p 1510803
15/06/2015 401.54p 404.02p 399.82p 400.87p 1438954
12/06/2015 411.29p 413.10p 403.45p 405.27p 1172669
11/06/2015 401.92p 414.44p 401.73p 412.63p 1745966
10/06/2015 395.04p 403.83p 394.08p 401.92p 1054435
09/06/2015 393.03p 400.01p 393.03p 396.76p 1452626
08/06/2015 391.88p 396.76p 390.92p 394.75p 1275794
05/06/2015 398.09p 398.09p 391.31p 392.65p 1452868
04/06/2015 399.24p 401.35p 393.89p 398.00p 1195769
03/06/2015 406.41p 407.08p 399.91p 399.91p 1952751
02/06/2015 411.77p 412.82p 404.02p 404.02p 1420024
01/06/2015 409.57p 413.77p 406.63p 410.62p 1638593
29/05/2015 413.30p 414.83p 407.46p 407.46p 2433675
28/05/2015 406.70p 412.72p 406.70p 412.05p 2078948
27/05/2015 400.39p 407.75p 400.39p 407.37p 1727833
26/05/2015 407.27p 407.27p 400.20p 400.58p 1377442
22/05/2015 402.11p 405.36p 402.11p 403.45p 1109668
21/05/2015 408.80p 409.85p 402.11p 403.93p 1446806

*Close Price adjusted for both dividends and splits