SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/04/2023 780.00p 783.60p 770.20p 773.60p 1630329
17/04/2023 781.20p 784.10p 769.20p 776.40p 1825079
14/04/2023 776.60p 793.60p 773.20p 779.40p 3073088
13/04/2023 779.00p 781.80p 768.20p 772.60p 2028971
12/04/2023 776.00p 789.60p 764.00p 776.00p 4031128
11/04/2023 782.80p 788.60p 765.00p 773.60p 2675489
06/04/2023 759.20p 778.00p 757.80p 778.00p 3768105
05/04/2023 772.60p 772.60p 752.60p 756.40p 3162428
04/04/2023 770.40p 776.80p 769.00p 771.40p 2411349
03/04/2023 771.80p 780.60p 764.40p 768.20p 2741195
31/03/2023 762.00p 769.40p 751.60p 767.60p 3131218
30/03/2023 741.20p 762.60p 740.40p 761.00p 3431635
29/03/2023 719.40p 738.80p 715.40p 733.00p 4203697
28/03/2023 722.00p 722.00p 701.00p 716.00p 4093152
27/03/2023 728.40p 729.40p 716.80p 717.20p 1433867
24/03/2023 736.60p 736.60p 718.80p 721.00p 2645212
23/03/2023 724.00p 738.80p 720.80p 737.80p 2989585
22/03/2023 740.80p 742.80p 716.80p 726.00p 2208367
21/03/2023 752.40p 757.00p 739.60p 744.00p 3484617
20/03/2023 734.60p 757.80p 727.60p 753.20p 2084086
17/03/2023 758.00p 764.00p 737.60p 737.60p 9140148
16/03/2023 776.40p 783.60p 748.00p 755.20p 3905493
15/03/2023 779.80p 795.40p 769.60p 782.60p 4716654
14/03/2023 778.60p 800.80p 778.60p 780.20p 3868776
13/03/2023 770.80p 782.00p 751.20p 775.00p 3629255
10/03/2023 758.60p 771.40p 752.00p 770.60p 3699297
09/03/2023 794.80p 794.80p 769.00p 779.20p 3395032
08/03/2023 804.40p 807.00p 787.40p 797.00p 1853015
07/03/2023 817.00p 830.40p 807.60p 809.00p 23113958
06/03/2023 817.40p 820.80p 807.40p 820.60p 2029400
03/03/2023 815.00p 822.80p 809.00p 814.00p 4976955
02/03/2023 797.80p 815.80p 795.60p 810.60p 2561928
01/03/2023 819.60p 821.20p 801.00p 802.80p 2697160
28/02/2023 818.40p 825.40p 815.00p 823.40p 3991589
27/02/2023 834.80p 836.40p 819.60p 823.00p 2990430
24/02/2023 837.00p 846.20p 823.40p 825.80p 2191411
23/02/2023 827.00p 845.00p 821.40p 836.00p 2564185
22/02/2023 826.40p 829.00p 809.20p 829.00p 4353169
21/02/2023 845.40p 851.20p 826.40p 826.80p 7486000
20/02/2023 860.60p 868.80p 847.80p 849.60p 2218300
17/02/2023 825.00p 877.40p 821.40p 866.20p 5518150
16/02/2023 838.00p 844.60p 825.60p 836.20p 1843074
15/02/2023 830.20p 835.60p 824.80p 828.20p 2344381
14/02/2023 841.20p 849.40p 830.20p 830.20p 3500751
13/02/2023 827.80p 839.20p 825.00p 836.80p 2123167
10/02/2023 841.00p 846.80p 820.20p 829.80p 13715297
09/02/2023 851.60p 861.80p 843.00p 847.20p 3291137
08/02/2023 863.80p 872.00p 856.60p 860.80p 1532648
07/02/2023 867.60p 868.80p 846.20p 855.40p 2053552
06/02/2023 877.20p 877.20p 851.40p 867.00p 1513871
03/02/2023 915.20p 915.20p 877.00p 885.00p 3334356
02/02/2023 863.40p 920.20p 863.40p 920.20p 3634328
01/02/2023 835.40p 850.00p 833.20p 850.00p 2684961
31/01/2023 837.00p 838.40p 827.80p 830.20p 3634007
30/01/2023 843.60p 843.60p 830.00p 839.60p 1691465
27/01/2023 830.20p 844.20p 828.00p 843.80p 1811743
26/01/2023 825.20p 834.80p 818.40p 827.60p 3091247
25/01/2023 813.00p 820.80p 805.34p 817.20p 1778625
24/01/2023 809.00p 813.20p 799.00p 813.00p 2196774
23/01/2023 811.00p 815.92p 799.40p 807.20p 2921384
20/01/2023 826.60p 834.00p 811.00p 811.00p 2374426
19/01/2023 838.60p 840.40p 820.40p 820.40p 2355708
18/01/2023 844.00p 847.60p 829.60p 832.20p 3283422
17/01/2023 855.80p 864.00p 840.29p 850.00p 2043755
16/01/2023 841.40p 858.80p 836.40p 853.40p 1077133
13/01/2023 853.80p 859.00p 836.00p 839.40p 1594929
12/01/2023 824.20p 852.40p 821.00p 849.40p 3195939
11/01/2023 793.60p 824.20p 792.40p 818.20p 2091106
10/01/2023 799.60p 807.20p 777.60p 791.00p 6996750
09/01/2023 791.40p 811.60p 785.00p 804.80p 2078040
06/01/2023 781.00p 791.40p 767.40p 784.80p 2384568
05/01/2023 796.80p 806.80p 781.80p 782.00p 1394767
04/01/2023 795.00p 807.40p 785.80p 802.20p 1947730
03/01/2023 781.20p 794.16p 772.60p 785.00p 1945832
30/12/2022 772.60p 778.80p 760.40p 763.60p 896703
29/12/2022 759.60p 775.20p 756.20p 774.00p 750527
28/12/2022 766.00p 776.40p 756.40p 762.40p 1422228
23/12/2022 752.00p 769.40p 752.00p 760.00p 617227
22/12/2022 762.80p 766.60p 755.20p 756.20p 1851262
21/12/2022 758.80p 766.50p 749.80p 766.20p 2288633
20/12/2022 754.00p 761.60p 739.60p 751.80p 2734292
19/12/2022 758.20p 768.40p 751.60p 764.80p 1828574
16/12/2022 795.00p 801.60p 747.20p 759.80p 8097365
15/12/2022 813.20p 824.80p 795.00p 795.00p 5249860
14/12/2022 822.80p 830.60p 811.60p 824.00p 1733814
13/12/2022 796.60p 840.80p 787.60p 818.00p 3178355
12/12/2022 796.80p 802.80p 783.60p 792.40p 4706404
09/12/2022 804.80p 806.60p 793.40p 802.80p 1828987
08/12/2022 811.40p 817.40p 785.20p 802.00p 2731507
07/12/2022 810.00p 816.60p 806.60p 811.80p 1867867
06/12/2022 822.00p 830.00p 810.60p 813.20p 1871592
05/12/2022 820.80p 832.60p 815.25p 821.60p 1984416
02/12/2022 807.00p 828.00p 803.00p 819.60p 2284746
01/12/2022 822.00p 832.20p 802.20p 806.80p 4098081
30/11/2022 819.80p 823.20p 790.80p 790.80p 7499130
29/11/2022 812.00p 822.00p 800.40p 808.40p 1934967
28/11/2022 835.00p 838.20p 807.80p 816.20p 1576347
25/11/2022 834.40p 836.80p 812.60p 828.00p 2754596
24/11/2022 820.60p 855.20p 818.80p 837.20p 1960369
23/11/2022 819.40p 820.80p 800.40p 816.00p 2522793
22/11/2022 831.00p 835.20p 813.20p 819.60p 1486506
21/11/2022 831.00p 837.00p 822.80p 834.60p 1580674
18/11/2022 812.60p 836.00p 809.00p 835.60p 3532375
17/11/2022 824.40p 833.40p 810.40p 816.80p 2587445
16/11/2022 830.40p 839.00p 815.80p 820.80p 2694087
15/11/2022 840.80p 857.40p 829.60p 841.80p 8120710
14/11/2022 860.20p 864.20p 835.40p 841.60p 2903090
11/11/2022 862.80p 915.60p 853.20p 853.20p 3282351
10/11/2022 787.60p 858.40p 772.40p 857.80p 3505997
09/11/2022 780.80p 792.00p 763.80p 791.00p 1399461
08/11/2022 775.40p 784.60p 764.40p 784.20p 1737866
07/11/2022 788.00p 795.20p 775.40p 778.40p 2376871
04/11/2022 775.60p 792.73p 766.00p 780.60p 4105864
03/11/2022 775.20p 776.10p 757.80p 773.60p 2585245
02/11/2022 795.00p 796.40p 766.40p 788.60p 3139389
01/11/2022 789.00p 815.13p 787.00p 794.20p 3065080
31/10/2022 792.00p 792.00p 775.60p 785.00p 4214211
28/10/2022 794.00p 799.68p 782.06p 791.60p 2455604
27/10/2022 786.40p 812.40p 784.40p 808.20p 2438640
26/10/2022 796.00p 805.20p 783.20p 795.00p 3674889
25/10/2022 751.40p 799.00p 740.60p 798.00p 5409421
24/10/2022 746.40p 763.80p 731.00p 745.20p 5176682
21/10/2022 733.60p 743.80p 718.00p 740.40p 3135728
20/10/2022 707.00p 738.00p 701.60p 735.40p 2898307
19/10/2022 752.60p 753.60p 715.40p 715.40p 2868131
18/10/2022 768.40p 773.40p 750.60p 750.60p 2861448
17/10/2022 739.40p 769.20p 731.80p 767.00p 3136603
14/10/2022 727.40p 753.20p 718.60p 739.40p 3790529
13/10/2022 697.80p 737.00p 691.40p 711.80p 4000057
12/10/2022 711.80p 711.80p 691.40p 701.00p 3239435
11/10/2022 719.20p 722.80p 704.60p 712.20p 2605340
10/10/2022 731.80p 744.60p 720.00p 720.00p 2753787
07/10/2022 738.80p 765.40p 731.20p 737.80p 3632417
06/10/2022 745.00p 751.60p 731.80p 743.20p 10476157
05/10/2022 750.40p 754.60p 717.20p 724.20p 3976863
04/10/2022 771.00p 776.17p 749.80p 754.00p 3766420
03/10/2022 735.20p 761.60p 735.20p 756.60p 3360828
30/09/2022 711.60p 757.40p 709.20p 753.00p 9369074
29/09/2022 727.60p 731.00p 698.60p 717.00p 4207039
28/09/2022 709.80p 735.60p 669.20p 735.60p 6995269
27/09/2022 740.60p 746.20p 691.60p 694.00p 9166425
26/09/2022 761.20p 763.80p 737.60p 737.60p 3683066
23/09/2022 805.00p 811.80p 751.80p 768.80p 5757523
22/09/2022 837.80p 838.00p 804.00p 805.00p 2467999
21/09/2022 840.00p 856.40p 836.20p 849.80p 6712337
20/09/2022 874.20p 875.20p 830.80p 847.20p 2593694
16/09/2022 865.60p 893.00p 860.20p 883.40p 6285447
15/09/2022 889.60p 893.40p 874.60p 877.40p 1689752
14/09/2022 902.60p 912.10p 886.60p 889.60p 2112575
13/09/2022 951.60p 957.80p 905.60p 906.00p 1827323
12/09/2022 938.80p 953.00p 928.00p 946.60p 2027461
09/09/2022 906.60p 933.40p 906.00p 930.60p 2474199
08/09/2022 932.80p 939.60p 903.20p 907.60p 2306937
07/09/2022 916.80p 933.00p 912.60p 924.60p 1447078
06/09/2022 916.40p 932.00p 913.60p 924.40p 1415110
05/09/2022 921.00p 923.40p 912.40p 917.60p 1391929
02/09/2022 902.00p 941.00p 892.80p 937.00p 2171151
01/09/2022 934.40p 937.80p 888.80p 891.60p 2677477
31/08/2022 966.00p 968.20p 943.00p 943.00p 3250932
30/08/2022 961.20p 977.80p 957.60p 963.40p 2368742
29/08/2022 984.00p 987.60p 966.60p 966.60p 7650629
26/08/2022 984.00p 987.60p 966.60p 966.60p 7650629
25/08/2022 985.40p 988.40p 974.20p 980.60p 1002788
24/08/2022 962.80p 982.40p 958.60p 980.40p 1835231
23/08/2022 994.40p 1,000.50p 976.00p 976.00p 1540178
22/08/2022 1,020.00p 1,023.00p 996.60p 997.80p 1295565
19/08/2022 1,045.50p 1,050.00p 1,015.00p 1,018.00p 2062225
18/08/2022 1,046.50p 1,057.50p 1,039.60p 1,056.00p 1468567
17/08/2022 1,070.00p 1,073.50p 1,039.00p 1,044.00p 1736743
16/08/2022 1,087.00p 1,087.00p 1,067.00p 1,067.00p 1468892
15/08/2022 1,077.50p 1,095.50p 1,073.00p 1,082.50p 1561604
12/08/2022 1,063.00p 1,077.00p 1,057.00p 1,075.50p 6997332
11/08/2022 1,065.00p 1,073.00p 1,059.00p 1,066.00p 1405191
10/08/2022 1,037.50p 1,080.00p 1,027.00p 1,072.00p 2416068
09/08/2022 1,062.00p 1,074.00p 1,031.00p 1,040.00p 1656654
08/08/2022 1,057.00p 1,071.50p 1,046.00p 1,062.00p 1161658
05/08/2022 1,086.50p 1,092.50p 1,040.50p 1,048.50p 1657526
04/08/2022 1,085.50p 1,094.00p 1,075.50p 1,086.00p 1399768
03/08/2022 1,080.00p 1,088.00p 1,071.50p 1,076.00p 7193697
02/08/2022 1,079.00p 1,084.50p 1,066.00p 1,078.00p 1203666
01/08/2022 1,095.50p 1,099.00p 1,076.50p 1,078.50p 1461505
29/07/2022 1,065.00p 1,101.00p 1,061.92p 1,095.00p 2909178
28/07/2022 1,028.00p 1,063.50p 1,027.50p 1,060.50p 2217200
27/07/2022 1,055.50p 1,060.00p 1,029.50p 1,035.00p 3226974
26/07/2022 1,058.50p 1,065.50p 1,045.50p 1,050.50p 1219427
25/07/2022 1,077.50p 1,079.50p 1,057.00p 1,061.00p 1234367
22/07/2022 1,056.50p 1,085.00p 1,048.50p 1,080.00p 2725799
21/07/2022 1,038.00p 1,058.50p 1,036.00p 1,052.00p 1630150
20/07/2022 1,034.50p 1,043.50p 1,025.66p 1,036.50p 1777444
19/07/2022 1,009.00p 1,029.50p 1,009.00p 1,029.50p 7140244
18/07/2022 1,016.50p 1,034.50p 1,012.50p 1,015.50p 1433743
15/07/2022 1,009.50p 1,028.50p 1,005.00p 1,028.50p 2036505
14/07/2022 1,031.00p 1,040.00p 1,006.50p 1,008.00p 3021183
13/07/2022 1,010.00p 1,036.50p 1,006.00p 1,031.50p 5171351
12/07/2022 996.00p 1,016.50p 986.00p 1,016.50p 2218154
11/07/2022 990.60p 999.20p 984.80p 999.20p 1212996
08/07/2022 998.00p 1,007.00p 989.00p 1,005.00p 2835609
07/07/2022 990.80p 1,009.00p 986.80p 1,002.00p 2680518
06/07/2022 998.00p 1,016.00p 995.70p 1,002.50p 3282998
05/07/2022 958.40p 988.00p 955.20p 984.20p 3015050

*Close Price adjusted for both dividends and splits