SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
04/07/2022 963.40p 965.00p 946.80p 950.60p 1772051
01/07/2022 974.80p 981.80p 950.00p 956.00p 2687555
30/06/2022 1,002.00p 1,004.00p 959.04p 976.80p 3404606
29/06/2022 1,028.00p 1,031.50p 1,004.00p 1,016.50p 2257491
28/06/2022 1,026.00p 1,044.00p 1,023.00p 1,042.00p 2595476
27/06/2022 1,030.00p 1,042.00p 1,023.50p 1,033.50p 3335779
24/06/2022 1,001.50p 1,028.50p 998.40p 1,027.00p 2349016
23/06/2022 992.80p 998.40p 981.40p 993.00p 2122841
22/06/2022 981.00p 1,009.00p 972.40p 999.00p 3498219
21/06/2022 982.00p 989.20p 977.00p 985.00p 2367282
20/06/2022 989.20p 998.40p 975.80p 981.20p 1334278
17/06/2022 979.20p 1,006.00p 974.80p 987.00p 6366142
16/06/2022 964.20p 975.20p 951.80p 975.20p 2788799
15/06/2022 964.40p 966.20p 950.80p 963.00p 3453756
14/06/2022 981.60p 981.80p 951.40p 954.80p 2890317
13/06/2022 1,008.50p 1,010.50p 973.60p 979.20p 5064296
10/06/2022 1,028.00p 1,032.00p 1,009.50p 1,013.50p 3094780
09/06/2022 1,063.00p 1,063.00p 1,033.50p 1,038.50p 3178095
08/06/2022 1,095.00p 1,096.00p 1,068.50p 1,068.50p 2392596
07/06/2022 1,111.50p 1,116.50p 1,089.00p 1,090.50p 1970766
06/06/2022 1,096.50p 1,106.50p 1,083.00p 1,105.50p 1778939
01/06/2022 1,117.50p 1,117.50p 1,082.00p 1,084.00p 2407610
31/05/2022 1,123.50p 1,125.35p 1,093.50p 1,108.00p 7311447
27/05/2022 1,106.00p 1,124.50p 1,100.00p 1,118.50p 1524912
26/05/2022 1,103.50p 1,118.50p 1,103.00p 1,112.50p 2159798
25/05/2022 1,125.50p 1,130.44p 1,096.00p 1,103.50p 1829637
24/05/2022 1,108.00p 1,128.00p 1,100.00p 1,109.00p 2375920
23/05/2022 1,128.50p 1,130.00p 1,098.00p 1,105.00p 3894989
20/05/2022 1,094.50p 1,124.00p 1,094.00p 1,116.50p 2773410
19/05/2022 1,089.00p 1,095.54p 1,065.50p 1,089.00p 2587895
18/05/2022 1,120.50p 1,134.74p 1,097.00p 1,103.00p 4797794
17/05/2022 1,121.00p 1,126.50p 1,111.00p 1,113.00p 2261504
16/05/2022 1,111.00p 1,123.00p 1,105.00p 1,119.00p 2031847
13/05/2022 1,076.00p 1,112.50p 1,070.50p 1,112.50p 2375054
12/05/2022 1,087.00p 1,096.50p 1,049.50p 1,080.00p 3412428
11/05/2022 1,104.00p 1,119.00p 1,079.00p 1,111.00p 4468893
10/05/2022 1,075.50p 1,115.50p 1,061.50p 1,095.00p 4091587
09/05/2022 1,098.00p 1,105.00p 1,062.50p 1,073.00p 3575837
06/05/2022 1,177.00p 1,188.50p 1,101.50p 1,109.00p 3967618
05/05/2022 1,179.00p 1,208.50p 1,166.50p 1,187.50p 3840142
04/05/2022 1,199.50p 1,201.29p 1,146.84p 1,162.50p 5707264
03/05/2022 1,319.00p 1,322.00p 1,194.50p 1,204.00p 6050678
29/04/2022 1,357.50p 1,374.50p 1,342.50p 1,342.50p 2665626
28/04/2022 1,362.00p 1,371.50p 1,355.00p 1,361.00p 1446560
27/04/2022 1,360.00p 1,368.00p 1,340.00p 1,357.00p 2658068
26/04/2022 1,369.00p 1,387.00p 1,361.00p 1,361.00p 3015235
25/04/2022 1,367.50p 1,369.50p 1,347.00p 1,362.50p 1522742
22/04/2022 1,367.00p 1,387.50p 1,361.00p 1,375.50p 2000805
21/04/2022 1,394.00p 1,400.50p 1,362.00p 1,377.00p 1853864
20/04/2022 1,355.50p 1,370.65p 1,349.50p 1,365.50p 6769889
19/04/2022 1,356.00p 1,366.00p 1,350.50p 1,355.00p 2165569
18/04/2022 1,343.50p 1,359.50p 1,332.00p 1,358.50p 3206510
15/04/2022 1,343.50p 1,359.50p 1,332.00p 1,358.50p 3206510
14/04/2022 1,343.50p 1,359.50p 1,332.00p 1,358.50p 3206510
13/04/2022 1,335.00p 1,341.00p 1,323.00p 1,340.00p 1204405
12/04/2022 1,362.00p 1,366.50p 1,338.00p 1,342.00p 2572012
11/04/2022 1,369.00p 1,374.50p 1,355.00p 1,367.00p 1965561
08/04/2022 1,399.50p 1,408.00p 1,362.00p 1,375.50p 1822419
07/04/2022 1,382.00p 1,401.00p 1,366.50p 1,389.00p 2678355
06/04/2022 1,363.00p 1,381.40p 1,362.00p 1,378.50p 2840053
05/04/2022 1,341.00p 1,376.50p 1,335.00p 1,376.50p 3631327
04/04/2022 1,353.50p 1,364.00p 1,345.00p 1,345.00p 2037248
01/04/2022 1,347.00p 1,362.50p 1,341.00p 1,351.00p 1253601
31/03/2022 1,368.50p 1,368.50p 1,345.50p 1,345.50p 2214127
30/03/2022 1,362.50p 1,364.50p 1,343.00p 1,360.50p 1533378
29/03/2022 1,344.00p 1,373.00p 1,342.00p 1,364.50p 1776781
28/03/2022 1,316.00p 1,336.71p 1,315.00p 1,332.50p 1354974
25/03/2022 1,288.50p 1,327.50p 1,286.50p 1,317.50p 12865764
24/03/2022 1,296.50p 1,306.00p 1,283.00p 1,291.00p 1617925
23/03/2022 1,335.00p 1,337.50p 1,296.50p 1,299.00p 1903455
22/03/2022 1,315.50p 1,333.50p 1,308.50p 1,331.00p 3727533
21/03/2022 1,331.00p 1,331.50p 1,310.50p 1,310.50p 6103301
18/03/2022 1,329.00p 1,345.50p 1,306.50p 1,345.50p 6661847
17/03/2022 1,307.00p 1,325.50p 1,299.00p 1,325.50p 5742071
16/03/2022 1,316.50p 1,331.10p 1,305.00p 1,312.00p 2461292
15/03/2022 1,293.50p 1,307.00p 1,287.83p 1,300.00p 2979003
14/03/2022 1,297.50p 1,315.50p 1,289.43p 1,304.50p 1268916
11/03/2022 1,276.50p 1,306.00p 1,269.50p 1,291.00p 1651224
10/03/2022 1,288.50p 1,298.50p 1,260.20p 1,276.50p 1476101
09/03/2022 1,255.00p 1,282.00p 1,248.00p 1,282.00p 1547090
08/03/2022 1,216.50p 1,246.50p 1,213.00p 1,231.00p 5113015
07/03/2022 1,212.00p 1,243.50p 1,194.00p 1,233.50p 7856383
04/03/2022 1,262.50p 1,274.50p 1,221.00p 1,233.50p 3403494
03/03/2022 1,303.00p 1,315.00p 1,263.50p 1,263.50p 1660199

*Close Price adjusted for both dividends and splits