SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/05/2015 409.09p 410.14p 405.93p 408.04p 2136156
19/05/2015 405.27p 408.61p 403.07p 408.61p 1863716
18/05/2015 403.83p 404.12p 400.68p 401.54p 1714948
15/05/2015 397.71p 402.21p 396.18p 402.01p 4844486
14/05/2015 394.37p 396.85p 393.98p 395.80p 2613082
13/05/2015 394.84p 397.71p 391.78p 396.76p 3846444
12/05/2015 397.14p 397.14p 388.25p 392.93p 2397479
11/05/2015 398.48p 404.21p 398.00p 399.34p 2434356
08/05/2015 425.44p 434.81p 397.14p 400.68p 3827773
07/05/2015 392.84p 394.27p 390.26p 390.35p 2633517
06/05/2015 399.62p 399.62p 394.94p 395.80p 1104608
05/05/2015 408.13p 409.38p 399.15p 400.29p 1848778
01/05/2015 403.54p 408.80p 401.44p 406.32p 395059
30/04/2015 411.96p 412.53p 404.31p 410.14p 1878451
29/04/2015 415.49p 417.60p 409.66p 409.66p 1404843
28/04/2015 417.79p 419.03p 411.86p 415.21p 1886786
27/04/2015 412.05p 416.26p 408.13p 415.40p 1065972
24/04/2015 409.47p 413.20p 409.47p 412.15p 1410503
23/04/2015 414.35p 415.78p 409.47p 411.19p 1023713
22/04/2015 416.16p 416.16p 408.61p 412.82p 1388753
21/04/2015 415.88p 416.55p 413.87p 415.30p 1651642
20/04/2015 410.43p 415.69p 410.43p 414.35p 1559651
17/04/2015 410.91p 415.59p 408.04p 410.62p 2071440
16/04/2015 416.93p 416.93p 412.05p 413.49p 986812
15/04/2015 422.57p 423.33p 417.12p 417.50p 1209308
14/04/2015 420.18p 422.19p 417.06p 421.23p 900127
13/04/2015 423.81p 424.39p 418.36p 418.36p 2198305
10/04/2015 416.64p 422.57p 415.88p 421.80p 1489093
09/04/2015 412.72p 416.93p 409.47p 416.36p 1404729
08/04/2015 409.66p 410.33p 406.70p 410.33p 2027425
07/04/2015 404.40p 408.99p 402.97p 407.85p 1668366
02/04/2015 399.62p 402.49p 399.62p 401.06p 1281477
01/04/2015 398.96p 401.25p 398.09p 399.24p 4821948
31/03/2015 401.63p 407.66p 398.57p 398.57p 2477516
30/03/2015 408.52p 408.99p 401.35p 403.35p 2264002
27/03/2015 406.60p 408.23p 401.54p 405.27p 1146395
26/03/2015 411.77p 411.86p 403.35p 405.27p 3110749
25/03/2015 425.44p 428.02p 420.75p 420.75p 2238010
24/03/2015 417.98p 424.48p 417.98p 423.91p 1768223
23/03/2015 419.22p 422.57p 418.36p 419.89p 1936284
20/03/2015 421.61p 421.61p 417.31p 419.03p 3606630
19/03/2015 412.63p 420.56p 412.53p 418.75p 2861760
18/03/2015 409.57p 412.34p 407.37p 411.10p 1416213
17/03/2015 406.70p 409.76p 404.31p 407.56p 2115251
16/03/2015 402.01p 410.91p 402.01p 408.23p 943487
13/03/2015 400.87p 405.65p 400.87p 403.26p 1049613
12/03/2015 401.92p 402.30p 398.96p 400.20p 2071323
11/03/2015 396.37p 401.54p 396.37p 399.72p 2397752
10/03/2015 402.49p 408.61p 398.00p 398.09p 3163489
09/03/2015 413.96p 414.73p 403.16p 407.94p 1534972
06/03/2015 417.79p 417.79p 408.52p 408.71p 1113018
05/03/2015 416.64p 418.17p 413.58p 417.02p 1027643
04/03/2015 419.22p 419.22p 411.38p 414.25p 1358379
03/03/2015 416.83p 417.41p 414.54p 416.74p 1978942
02/03/2015 412.05p 416.83p 411.00p 416.07p 1905607
27/02/2015 414.06p 414.54p 405.17p 411.57p 2449578
26/02/2015 404.79p 411.10p 400.58p 411.10p 1761067
25/02/2015 409.18p 409.18p 396.76p 402.01p 1676971
24/02/2015 401.44p 404.17p 399.43p 402.68p 2358730
23/02/2015 398.76p 402.59p 397.43p 401.54p 1538788
20/02/2015 401.63p 401.63p 395.90p 398.57p 1092165
19/02/2015 396.18p 402.49p 396.09p 401.25p 2159421
18/02/2015 403.35p 406.89p 393.98p 395.70p 1613474
17/02/2015 401.54p 404.12p 399.43p 403.45p 1508511
16/02/2015 405.93p 407.18p 403.54p 403.83p 636326
13/02/2015 404.21p 407.85p 404.21p 407.56p 1758313
12/02/2015 402.78p 406.60p 400.96p 404.31p 1304230
11/02/2015 400.87p 401.63p 398.00p 401.63p 887688
10/02/2015 396.76p 403.35p 394.94p 399.34p 1214767
09/02/2015 399.91p 400.21p 393.03p 393.98p 1116997
06/02/2015 400.87p 401.44p 398.86p 399.72p 3014279
05/02/2015 398.38p 401.44p 398.38p 400.58p 1515595
04/02/2015 405.17p 405.17p 399.05p 400.68p 1265151
03/02/2015 397.71p 406.89p 395.23p 404.60p 1269660
02/02/2015 396.37p 398.09p 392.45p 398.09p 1062941
30/01/2015 392.84p 399.34p 392.26p 394.27p 2139863
29/01/2015 392.84p 395.32p 389.39p 394.37p 1051752
28/01/2015 391.59p 395.42p 389.59p 395.42p 1770649
27/01/2015 396.18p 400.20p 390.45p 390.45p 1454169
26/01/2015 393.22p 395.99p 390.92p 395.70p 1119920
23/01/2015 390.16p 395.99p 389.49p 392.74p 2353165
22/01/2015 388.82p 391.78p 386.81p 390.16p 1323680
21/01/2015 387.77p 389.68p 386.43p 389.11p 1592118
20/01/2015 384.14p 391.78p 384.14p 389.68p 1680796
19/01/2015 383.18p 386.91p 381.36p 385.95p 1565379
16/01/2015 374.86p 383.37p 373.62p 383.37p 1605425
15/01/2015 371.71p 375.72p 369.03p 375.72p 1526166
14/01/2015 377.64p 380.41p 368.36p 372.19p 4608008
13/01/2015 381.27p 384.52p 380.12p 380.98p 2159466
12/01/2015 379.83p 382.80p 377.25p 382.13p 1911497
09/01/2015 375.72p 379.26p 375.05p 378.59p 2436934
08/01/2015 372.76p 377.25p 370.08p 373.91p 1523302
07/01/2015 368.36p 370.85p 365.02p 370.75p 1187278
06/01/2015 367.60p 369.32p 363.29p 365.69p 1572707
05/01/2015 358.99p 368.55p 358.99p 366.07p 1579932
02/01/2015 357.37p 364.35p 352.78p 363.10p 924407
31/12/2014 360.24p 360.33p 353.73p 354.02p 806489
30/12/2014 363.49p 364.92p 359.96p 360.14p 686183
29/12/2014 360.71p 369.06p 360.71p 364.16p 648098
24/12/2014 368.84p 369.60p 365.49p 366.45p 245260
23/12/2014 364.16p 366.55p 363.29p 365.97p 868294
22/12/2014 354.88p 366.16p 354.88p 364.16p 1105323
19/12/2014 351.73p 356.22p 351.25p 355.65p 4730498
18/12/2014 355.84p 355.84p 348.95p 348.95p 3038989
17/12/2014 347.42p 352.97p 347.23p 350.39p 1301139
16/12/2014 351.73p 353.16p 344.84p 350.01p 1978865
15/12/2014 353.73p 357.08p 349.81p 349.81p 1561969
12/12/2014 359.76p 361.70p 354.02p 354.02p 859694
11/12/2014 362.15p 366.07p 358.80p 359.76p 1142083
10/12/2014 364.82p 368.17p 363.68p 364.35p 897306
09/12/2014 367.69p 370.56p 362.82p 363.29p 1545402
08/12/2014 368.55p 371.52p 367.79p 367.79p 768136
05/12/2014 375.82p 375.82p 371.61p 372.19p 895148
04/12/2014 373.14p 374.48p 369.32p 371.42p 1239398
03/12/2014 375.25p 377.16p 371.80p 372.76p 984785
02/12/2014 374.10p 379.74p 374.00p 377.16p 708179
01/12/2014 375.91p 377.35p 370.85p 375.44p 714096
28/11/2014 375.34p 379.45p 374.77p 375.05p 1303600
27/11/2014 370.18p 379.36p 370.18p 376.68p 1582080
26/11/2014 369.32p 372.38p 368.17p 371.42p 1054627
25/11/2014 367.50p 371.42p 366.35p 371.04p 2206918
24/11/2014 368.17p 368.17p 366.16p 367.41p 1475235
21/11/2014 367.50p 369.03p 364.92p 366.83p 2521358
20/11/2014 368.84p 370.18p 365.30p 366.93p 900831
19/11/2014 370.66p 370.66p 367.41p 368.36p 722974
18/11/2014 371.80p 372.66p 367.41p 369.03p 1979578
17/11/2014 366.45p 370.18p 364.44p 369.80p 1276834
14/11/2014 369.03p 369.32p 366.74p 368.36p 1562831
13/11/2014 367.41p 370.23p 364.35p 367.41p 1532656
12/11/2014 370.75p 370.75p 364.35p 366.83p 902618
11/11/2014 366.83p 371.80p 366.16p 369.03p 1071288
10/11/2014 364.82p 366.55p 361.19p 366.35p 1086339
07/11/2014 367.88p 368.65p 362.15p 363.29p 2301173
06/11/2014 363.68p 366.93p 361.29p 365.30p 1351435
05/11/2014 363.77p 367.50p 363.77p 365.88p 779454
04/11/2014 362.24p 366.93p 360.62p 364.35p 1062535
03/11/2014 363.29p 363.70p 359.47p 361.48p 977697
31/10/2014 363.29p 367.50p 361.73p 363.49p 1675902
30/10/2014 358.23p 359.28p 352.49p 359.28p 1211446
29/10/2014 355.93p 359.38p 354.31p 356.60p 1072450
28/10/2014 353.93p 354.69p 349.67p 354.21p 884310
27/10/2014 355.74p 355.74p 348.67p 351.34p 1847395
24/10/2014 349.81p 352.20p 348.05p 351.15p 959858
23/10/2014 349.72p 352.59p 342.45p 349.34p 1325416
22/10/2014 341.11p 347.62p 341.11p 343.41p 1285311
21/10/2014 333.75p 341.69p 332.51p 341.69p 1420748
20/10/2014 326.97p 333.75p 325.63p 333.47p 934093
17/10/2014 329.93p 334.90p 325.15p 326.68p 1649438
16/10/2014 325.05p 329.16p 316.35p 328.30p 1503746
15/10/2014 332.80p 337.58p 323.71p 324.48p 1122480
14/10/2014 328.88p 334.23p 328.08p 332.99p 1227356
13/10/2014 331.36p 331.75p 328.21p 331.46p 1158202
10/10/2014 331.17p 337.20p 325.15p 334.42p 1468739
09/10/2014 340.25p 340.25p 334.23p 334.61p 1474505
08/10/2014 336.62p 337.96p 333.47p 336.81p 1731968
07/10/2014 341.78p 342.45p 336.72p 337.20p 2309616
06/10/2014 345.23p 346.85p 341.21p 342.26p 963706
03/10/2014 342.45p 345.90p 339.11p 343.50p 787766
02/10/2014 343.89p 343.89p 338.82p 338.82p 699867
01/10/2014 345.70p 347.33p 341.50p 342.55p 1467131
30/09/2014 350.58p 353.88p 344.75p 347.14p 2124486
29/09/2014 350.58p 350.96p 346.66p 350.20p 1084888
26/09/2014 342.36p 351.34p 337.77p 349.34p 1210511
25/09/2014 345.13p 348.76p 339.30p 340.83p 1068668
24/09/2014 348.38p 348.38p 344.08p 346.76p 911343
23/09/2014 357.18p 357.85p 347.52p 347.52p 1106107
22/09/2014 354.21p 357.75p 353.64p 357.75p 1258918
19/09/2014 356.60p 362.91p 353.07p 354.98p 3498513
18/09/2014 345.03p 353.83p 344.46p 353.35p 1356033
17/09/2014 339.59p 347.14p 339.59p 345.90p 1139234
16/09/2014 345.99p 345.99p 337.48p 339.68p 1574287
15/09/2014 344.17p 346.76p 341.02p 344.46p 715437
12/09/2014 343.70p 348.48p 343.70p 346.09p 811230
11/09/2014 346.85p 348.19p 343.70p 344.08p 819858
10/09/2014 346.95p 348.38p 343.79p 344.46p 1149589
09/09/2014 346.85p 348.00p 343.50p 346.09p 1281592
08/09/2014 351.82p 352.49p 346.95p 347.81p 1059850
05/09/2014 356.79p 356.79p 349.91p 351.54p 1163966
04/09/2014 354.98p 357.27p 353.93p 356.41p 745636
03/09/2014 356.32p 357.80p 354.69p 354.69p 1514922
02/09/2014 354.21p 356.32p 351.25p 354.50p 2146059
01/09/2014 352.11p 355.55p 351.92p 354.40p 792236
29/08/2014 351.73p 355.26p 349.43p 353.83p 1974635
28/08/2014 352.49p 352.49p 348.09p 349.05p 1492263
27/08/2014 354.79p 356.79p 353.87p 355.93p 863872
26/08/2014 359.76p 361.77p 357.75p 359.28p 995653
22/08/2014 354.79p 360.33p 354.79p 357.56p 1460536
21/08/2014 355.65p 357.56p 353.63p 356.03p 3524720
20/08/2014 358.23p 361.38p 355.65p 355.74p 1145834
19/08/2014 360.43p 362.15p 353.73p 359.66p 1217243
18/08/2014 360.62p 361.62p 356.79p 358.80p 846849
15/08/2014 356.12p 360.43p 355.65p 357.85p 2026148
14/08/2014 351.25p 355.46p 349.43p 354.69p 2332660
13/08/2014 347.52p 352.20p 345.61p 351.44p 1376292
12/08/2014 345.80p 347.14p 342.91p 345.70p 1553605
11/08/2014 343.98p 347.04p 341.56p 344.37p 1363527
08/08/2014 340.35p 341.78p 336.62p 340.92p 1452882
07/08/2014 337.86p 343.31p 337.86p 340.92p 1403363
06/08/2014 339.01p 340.16p 334.90p 338.44p 1691711
05/08/2014 340.92p 343.79p 339.30p 340.16p 977122

*Close Price adjusted for both dividends and splits