SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/09/2021 1,284.00p 1,284.00p 1,253.50p 1,257.50p 1645841
14/09/2021 1,270.50p 1,282.00p 1,264.61p 1,277.00p 1565482
13/09/2021 1,268.50p 1,278.00p 1,262.00p 1,269.50p 1354525
10/09/2021 1,276.00p 1,279.50p 1,263.00p 1,268.50p 1551581
09/09/2021 1,265.00p 1,276.50p 1,263.50p 1,276.50p 1866157
08/09/2021 1,275.00p 1,277.00p 1,262.00p 1,270.50p 1618915
07/09/2021 1,286.00p 1,292.50p 1,274.66p 1,285.00p 1106984
06/09/2021 1,296.00p 1,299.00p 1,286.50p 1,286.50p 1212408
03/09/2021 1,309.00p 1,311.00p 1,292.00p 1,296.00p 1331168
02/09/2021 1,301.50p 1,307.50p 1,291.50p 1,306.50p 1325599
01/09/2021 1,295.00p 1,304.50p 1,286.00p 1,299.00p 1229584
31/08/2021 1,293.00p 1,295.00p 1,282.50p 1,284.00p 2507340
27/08/2021 1,266.00p 1,288.00p 1,264.50p 1,282.00p 1159043
26/08/2021 1,266.00p 1,271.00p 1,261.00p 1,265.50p 2732104
25/08/2021 1,272.00p 1,279.00p 1,266.00p 1,266.00p 1357470
24/08/2021 1,291.50p 1,294.87p 1,261.50p 1,274.00p 1352064
23/08/2021 1,292.50p 1,296.50p 1,283.50p 1,290.00p 1091451
20/08/2021 1,280.00p 1,294.50p 1,277.50p 1,288.00p 1119239
19/08/2021 1,271.00p 1,277.00p 1,256.50p 1,277.00p 972641
18/08/2021 1,277.00p 1,286.00p 1,271.00p 1,275.00p 1077966
17/08/2021 1,266.00p 1,276.00p 1,257.50p 1,272.00p 1404320
16/08/2021 1,262.00p 1,269.50p 1,250.00p 1,265.50p 5879107
13/08/2021 1,237.00p 1,263.50p 1,231.50p 1,262.00p 1253826
12/08/2021 1,238.50p 1,245.50p 1,227.50p 1,235.00p 3108253
11/08/2021 1,248.00p 1,254.50p 1,243.00p 1,245.00p 1709128
10/08/2021 1,244.50p 1,254.50p 1,241.50p 1,245.00p 1443811
09/08/2021 1,244.50p 1,250.50p 1,240.50p 1,243.00p 901986
06/08/2021 1,266.50p 1,266.50p 1,245.00p 1,245.50p 1444535
05/08/2021 1,244.00p 1,284.00p 1,244.00p 1,269.00p 2610471
04/08/2021 1,222.50p 1,253.16p 1,217.00p 1,247.50p 3906786
03/08/2021 1,227.50p 1,229.50p 1,213.50p 1,218.00p 1841368
02/08/2021 1,226.50p 1,240.50p 1,218.00p 1,228.50p 1657581
30/07/2021 1,189.50p 1,222.50p 1,183.77p 1,217.50p 2270317
29/07/2021 1,213.50p 1,216.00p 1,182.50p 1,195.00p 5742350
28/07/2021 1,194.00p 1,211.50p 1,191.50p 1,205.00p 1552526
27/07/2021 1,186.50p 1,202.00p 1,186.50p 1,194.50p 1519432
26/07/2021 1,200.00p 1,205.50p 1,189.50p 1,190.50p 1107959
23/07/2021 1,206.50p 1,208.50p 1,193.50p 1,206.00p 2440764
22/07/2021 1,189.00p 1,202.00p 1,183.00p 1,200.50p 1631372
21/07/2021 1,178.00p 1,193.00p 1,175.50p 1,187.50p 1250521
20/07/2021 1,171.50p 1,177.50p 1,163.00p 1,173.50p 1967913
19/07/2021 1,168.50p 1,173.00p 1,156.00p 1,171.00p 1701206
16/07/2021 1,176.00p 1,180.00p 1,165.00p 1,173.50p 1425261
15/07/2021 1,174.00p 1,180.50p 1,164.50p 1,168.00p 1226268
14/07/2021 1,179.00p 1,181.00p 1,163.00p 1,175.00p 1390069
13/07/2021 1,175.00p 1,188.00p 1,175.00p 1,181.50p 1382936
12/07/2021 1,167.00p 1,189.50p 1,167.00p 1,180.50p 1720020
09/07/2021 1,151.50p 1,164.50p 1,145.50p 1,164.50p 2258507
08/07/2021 1,145.50p 1,158.40p 1,139.50p 1,144.50p 1974469
07/07/2021 1,138.00p 1,158.30p 1,138.00p 1,154.00p 1715668
06/07/2021 1,114.50p 1,136.00p 1,113.50p 1,136.00p 1356891
05/07/2021 1,115.50p 1,119.50p 1,107.00p 1,118.00p 2496496
02/07/2021 1,096.50p 1,109.00p 1,093.50p 1,109.00p 1253372
01/07/2021 1,096.00p 1,097.50p 1,081.50p 1,094.50p 2110537
30/06/2021 1,106.00p 1,108.50p 1,092.50p 1,094.50p 2264364
29/06/2021 1,113.00p 1,117.00p 1,102.50p 1,105.50p 954342
28/06/2021 1,109.50p 1,115.00p 1,104.50p 1,111.50p 891837
25/06/2021 1,111.00p 1,115.00p 1,102.33p 1,110.50p 1283786
24/06/2021 1,100.00p 1,112.00p 1,098.50p 1,112.00p 1817560
23/06/2021 1,106.00p 1,113.50p 1,100.00p 1,101.00p 1996169
22/06/2021 1,093.00p 1,106.00p 1,092.50p 1,106.00p 1590221
21/06/2021 1,088.00p 1,099.00p 1,082.00p 1,093.00p 1286135
18/06/2021 1,114.50p 1,114.50p 1,089.50p 1,089.50p 4517499
17/06/2021 1,080.00p 1,095.00p 1,077.50p 1,094.50p 1735384
16/06/2021 1,100.00p 1,104.50p 1,087.00p 1,087.50p 2405708
15/06/2021 1,102.00p 1,108.50p 1,093.50p 1,098.50p 1959166
14/06/2021 1,090.00p 1,096.00p 1,085.50p 1,096.00p 1326329
11/06/2021 1,079.50p 1,084.00p 1,074.50p 1,081.50p 975352
10/06/2021 1,079.50p 1,093.00p 1,073.00p 1,077.00p 1238182
09/06/2021 1,082.50p 1,085.00p 1,067.50p 1,079.50p 1675259
08/06/2021 1,069.00p 1,090.00p 1,068.50p 1,086.50p 1459508
07/06/2021 1,064.00p 1,070.50p 1,058.00p 1,066.00p 820046
04/06/2021 1,053.50p 1,060.50p 1,050.00p 1,060.50p 949503
03/06/2021 1,060.50p 1,066.00p 1,045.00p 1,050.50p 4001289
02/06/2021 1,049.00p 1,058.00p 1,048.13p 1,057.50p 1335600
01/06/2021 1,045.00p 1,054.50p 1,045.00p 1,050.50p 1756633
28/05/2021 1,035.50p 1,048.00p 1,030.50p 1,043.50p 1891620
27/05/2021 1,042.00p 1,046.00p 1,028.00p 1,032.50p 2262441
26/05/2021 1,024.50p 1,046.50p 1,024.50p 1,041.50p 1405941
25/05/2021 1,038.00p 1,050.00p 1,025.50p 1,025.50p 3040722
24/05/2021 1,028.50p 1,033.50p 1,017.50p 1,032.50p 1069159
21/05/2021 1,034.00p 1,038.00p 1,025.00p 1,027.00p 1785689
20/05/2021 1,019.50p 1,034.00p 1,015.50p 1,032.00p 1659623
19/05/2021 1,002.50p 1,014.50p 999.80p 1,014.00p 953655
18/05/2021 1,002.50p 1,010.00p 992.20p 1,006.50p 1335691
17/05/2021 1,001.50p 1,007.00p 998.80p 999.00p 1161442
14/05/2021 999.20p 1,008.00p 993.80p 999.00p 1373404
13/05/2021 989.60p 992.60p 980.60p 993.60p 1129453
12/05/2021 987.00p 1,009.50p 987.00p 993.00p 1987163
11/05/2021 1,010.00p 1,015.50p 984.40p 989.40p 1883125
10/05/2021 1,016.00p 1,021.00p 1,008.50p 1,018.50p 1593020
07/05/2021 1,004.50p 1,014.50p 999.40p 1,011.50p 1308613
06/05/2021 1,002.00p 1,005.50p 996.40p 1,002.50p 1835676
05/05/2021 1,011.00p 1,017.18p 995.60p 999.80p 1781947
04/05/2021 1,019.00p 1,025.50p 1,005.00p 1,008.50p 2293665
30/04/2021 1,000.50p 1,011.00p 997.00p 1,005.50p 1616550
29/04/2021 998.00p 1,007.50p 994.80p 1,003.00p 1003552
28/04/2021 1,013.50p 1,013.50p 995.60p 998.80p 1837856
27/04/2021 996.60p 1,003.00p 992.20p 1,003.00p 2219466
26/04/2021 996.60p 1,005.00p 993.53p 999.80p 904974
23/04/2021 1,004.50p 1,013.50p 993.80p 996.00p 2459846
22/04/2021 999.00p 1,011.50p 987.80p 1,010.00p 1775303
21/04/2021 1,005.50p 1,008.00p 989.80p 993.80p 1860176
20/04/2021 991.80p 1,006.00p 990.40p 1,004.50p 1906254
19/04/2021 984.40p 995.00p 981.60p 988.60p 1162969
16/04/2021 984.40p 994.80p 980.80p 986.00p 1893902
15/04/2021 974.20p 986.60p 972.60p 982.80p 1647189
14/04/2021 980.60p 981.40p 972.00p 973.80p 1634817
13/04/2021 964.20p 981.20p 963.60p 980.00p 2332587
12/04/2021 972.20p 973.20p 960.20p 966.00p 2778666
09/04/2021 978.40p 985.60p 971.20p 972.60p 2355696
08/04/2021 962.00p 981.40p 958.40p 981.40p 2470148
07/04/2021 964.20p 964.80p 953.20p 959.80p 1934034
06/04/2021 953.20p 960.20p 948.20p 954.60p 1612620
01/04/2021 941.20p 949.60p 933.80p 948.60p 1548873
31/03/2021 945.20p 952.20p 936.80p 937.60p 2938232
30/03/2021 939.20p 946.20p 936.60p 944.00p 2550499
29/03/2021 938.40p 943.40p 934.00p 937.00p 3140206
26/03/2021 917.40p 933.60p 917.40p 933.00p 2665167
25/03/2021 928.60p 935.00p 910.00p 920.00p 2329167
24/03/2021 921.20p 928.80p 917.60p 928.40p 2920064
23/03/2021 906.60p 932.00p 900.60p 920.20p 1794224
22/03/2021 907.20p 913.20p 891.56p 907.00p 1808704
19/03/2021 900.00p 914.60p 899.00p 907.60p 4861828
18/03/2021 900.00p 907.40p 897.80p 903.00p 2299711
17/03/2021 929.40p 929.40p 906.60p 909.60p 2146549
16/03/2021 917.80p 932.80p 915.20p 928.80p 1913008
15/03/2021 919.40p 920.06p 904.80p 912.40p 1614688
12/03/2021 921.40p 925.60p 905.80p 917.60p 2097262
11/03/2021 919.40p 926.40p 911.80p 922.20p 1874667
10/03/2021 900.40p 920.80p 898.98p 917.20p 2594124
09/03/2021 885.00p 910.80p 881.20p 899.20p 2660479
08/03/2021 875.60p 889.40p 869.80p 885.60p 2223607
05/03/2021 898.00p 903.60p 875.80p 875.80p 3269293
04/03/2021 902.60p 906.80p 899.80p 903.20p 2080621
03/03/2021 924.20p 930.20p 902.40p 907.00p 2529588
02/03/2021 917.20p 930.20p 912.20p 920.00p 2063581
01/03/2021 916.40p 927.40p 913.70p 919.60p 1675019
26/02/2021 916.20p 923.00p 905.40p 909.80p 4315404
25/02/2021 945.80p 946.00p 926.60p 927.00p 2255027
24/02/2021 955.80p 965.60p 939.60p 942.40p 1852848
23/02/2021 952.80p 960.20p 938.20p 960.20p 2105398
22/02/2021 987.40p 987.40p 946.60p 953.20p 1966438
19/02/2021 966.00p 998.20p 963.40p 977.40p 2598440
18/02/2021 968.00p 969.40p 951.80p 962.80p 1678875
17/02/2021 971.00p 971.20p 959.00p 967.60p 1655745
16/02/2021 972.20p 979.20p 964.62p 966.00p 1202689
15/02/2021 974.80p 976.20p 962.80p 970.40p 1337591
12/02/2021 960.20p 969.80p 958.60p 968.00p 1214237
11/02/2021 962.60p 964.68p 954.55p 962.00p 1433592
10/02/2021 975.60p 976.00p 958.20p 960.80p 2022234
09/02/2021 951.60p 970.40p 951.40p 968.40p 1539547
08/02/2021 963.60p 974.00p 951.40p 961.40p 1365301
05/02/2021 964.20p 966.00p 954.60p 960.60p 1849510
04/02/2021 967.60p 976.00p 958.40p 963.00p 1263097
03/02/2021 989.40p 991.20p 968.80p 969.00p 1461912
02/02/2021 978.80p 986.20p 975.40p 982.80p 1780214
01/02/2021 961.80p 977.20p 958.40p 973.40p 1465126
29/01/2021 949.00p 958.80p 936.60p 954.20p 2602803
28/01/2021 957.00p 960.40p 940.60p 955.60p 2236100
27/01/2021 983.20p 993.60p 959.60p 964.80p 2222676
26/01/2021 989.20p 993.40p 980.80p 987.00p 1572080
25/01/2021 976.80p 991.40p 972.20p 988.20p 1385146
22/01/2021 966.80p 974.80p 961.60p 974.20p 1886303
21/01/2021 968.80p 972.28p 959.20p 959.80p 1954846
20/01/2021 961.20p 971.80p 958.80p 969.60p 1774969
19/01/2021 970.60p 976.20p 957.80p 961.20p 2187384
18/01/2021 963.80p 969.80p 960.20p 968.00p 764719
15/01/2021 965.60p 974.00p 953.48p 961.00p 1501971
14/01/2021 955.20p 974.40p 955.00p 966.20p 1572409
13/01/2021 939.40p 954.00p 939.40p 950.80p 1307777
12/01/2021 954.20p 959.80p 939.00p 939.00p 2080068
11/01/2021 971.60p 971.60p 954.20p 955.00p 1490351
08/01/2021 968.40p 972.40p 959.40p 963.20p 1855781
07/01/2021 977.20p 981.40p 958.20p 962.20p 2237347
06/01/2021 979.80p 988.20p 970.85p 976.80p 2478572
05/01/2021 965.80p 980.40p 961.20p 976.60p 2363675
04/01/2021 963.80p 984.40p 954.40p 977.00p 2314659
31/12/2020 946.80p 952.40p 937.20p 947.60p 793458
30/12/2020 965.40p 977.80p 953.60p 954.00p 1151428
29/12/2020 955.20p 979.74p 948.60p 957.80p 1753934
28/12/2020 937.20p 949.80p 931.20p 949.80p 552319
24/12/2020 937.20p 949.80p 931.20p 949.80p 552319
23/12/2020 923.80p 942.20p 918.60p 936.00p 1355989
22/12/2020 918.20p 925.60p 910.80p 924.00p 1216588
21/12/2020 910.40p 921.20p 897.40p 915.40p 1670992
18/12/2020 942.00p 950.00p 920.00p 923.00p 3856256
17/12/2020 944.00p 952.40p 941.60p 944.20p 1468392
16/12/2020 912.80p 945.40p 911.00p 940.00p 2063187
15/12/2020 911.00p 911.14p 897.80p 908.00p 1453873
14/12/2020 916.80p 916.80p 899.80p 908.80p 1628602
11/12/2020 900.00p 906.20p 892.00p 904.60p 2446396
10/12/2020 904.40p 917.00p 901.92p 904.40p 2073998
09/12/2020 902.40p 920.20p 895.40p 904.40p 2726186
08/12/2020 898.80p 906.20p 895.60p 903.00p 1507473
07/12/2020 902.60p 907.60p 889.00p 898.60p 1832315
04/12/2020 917.40p 920.40p 904.60p 904.60p 2215592
03/12/2020 905.00p 920.00p 902.80p 920.00p 1937560
02/12/2020 914.60p 925.00p 907.06p 908.20p 1581945
01/12/2020 910.00p 923.00p 904.80p 914.20p 2441004

*Close Price adjusted for both dividends and splits