SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/11/2020 900.00p 923.20p 898.40p 912.00p 4661799
27/11/2020 910.00p 910.00p 893.80p 901.40p 5295013
26/11/2020 923.00p 923.00p 905.80p 908.00p 2403548
25/11/2020 906.40p 926.40p 904.80p 918.80p 3170244
24/11/2020 898.00p 909.20p 890.00p 907.20p 3177180
23/11/2020 910.80p 919.20p 897.00p 897.00p 2167795
20/11/2020 910.60p 912.60p 903.00p 909.80p 2018764
19/11/2020 896.40p 914.00p 896.40p 908.60p 2159355
18/11/2020 895.80p 904.60p 891.00p 904.60p 2443973
17/11/2020 905.40p 917.20p 893.65p 897.20p 2425761
16/11/2020 932.00p 932.00p 896.80p 896.80p 2712765
13/11/2020 924.60p 930.60p 915.80p 924.40p 1312478
12/11/2020 925.60p 950.00p 924.60p 929.80p 1612451
10/11/2020 907.60p 908.40p 864.40p 871.20p 4456198
09/11/2020 955.20p 989.40p 905.00p 905.00p 3988254
06/11/2020 952.00p 956.60p 943.20p 951.60p 961416
05/11/2020 952.20p 962.60p 940.40p 952.00p 1872646
04/11/2020 914.40p 939.20p 909.40p 939.20p 1549423
03/11/2020 909.80p 924.60p 906.80p 920.20p 1308697
02/11/2020 903.80p 912.40p 897.80p 906.60p 1618219
30/10/2020 892.60p 904.60p 884.80p 902.00p 1649137
29/10/2020 891.40p 907.00p 889.00p 889.60p 2363926
28/10/2020 910.00p 913.20p 883.60p 892.80p 2246903
27/10/2020 916.20p 922.80p 914.60p 917.20p 1478152
26/10/2020 925.00p 936.40p 919.00p 922.60p 1229032
23/10/2020 930.40p 943.20p 930.40p 936.00p 1101845
22/10/2020 924.60p 939.46p 919.40p 935.20p 1944808
21/10/2020 940.00p 940.20p 918.97p 929.20p 2062835
20/10/2020 927.40p 940.40p 920.40p 937.80p 1355476
19/10/2020 925.40p 931.00p 914.20p 914.20p 1155798
16/10/2020 938.80p 944.40p 922.40p 922.40p 1743414
15/10/2020 935.00p 935.00p 922.00p 930.20p 2007537
14/10/2020 945.60p 946.80p 938.20p 938.20p 1416255
13/10/2020 946.60p 951.20p 936.60p 944.00p 1808023
12/10/2020 936.40p 948.80p 935.70p 948.00p 1220050
09/10/2020 935.40p 947.20p 935.40p 944.20p 970578
08/10/2020 946.80p 951.40p 936.40p 940.00p 1226503
07/10/2020 957.40p 964.40p 944.20p 944.20p 1666968
06/10/2020 962.80p 962.80p 948.20p 959.80p 1481718
05/10/2020 962.40p 964.00p 953.60p 957.60p 1109948
02/10/2020 947.80p 961.20p 941.20p 956.00p 1585846
01/10/2020 934.20p 960.00p 934.20p 954.60p 1478820
30/09/2020 929.60p 937.40p 921.80p 932.40p 2626196
29/09/2020 951.00p 952.80p 929.40p 931.20p 2360187
28/09/2020 948.40p 961.60p 947.40p 954.20p 1624805
25/09/2020 940.00p 950.00p 929.40p 942.40p 1759091
24/09/2020 938.40p 953.60p 931.20p 937.00p 1948932
23/09/2020 955.00p 955.80p 944.00p 944.00p 1910811
22/09/2020 949.60p 953.60p 940.20p 949.80p 1717589
21/09/2020 958.40p 959.80p 935.00p 945.20p 2166616
18/09/2020 965.60p 968.60p 952.20p 965.00p 5108798
17/09/2020 948.20p 972.00p 944.40p 964.80p 2805887
16/09/2020 941.20p 950.40p 937.80p 943.20p 2293808
15/09/2020 936.40p 941.60p 928.00p 938.60p 2199931
14/09/2020 936.40p 942.50p 930.00p 940.00p 1359622
11/09/2020 943.00p 946.00p 935.40p 935.40p 949252
10/09/2020 945.20p 949.60p 935.00p 940.20p 1443893
09/09/2020 934.60p 954.40p 931.80p 944.80p 2009298
08/09/2020 929.20p 938.20p 920.60p 937.80p 1831732
07/09/2020 921.40p 936.80p 920.07p 926.20p 1118403
04/09/2020 939.00p 939.00p 909.68p 917.60p 2863482
03/09/2020 960.80p 970.00p 944.40p 944.40p 2773978
02/09/2020 951.60p 959.60p 947.00p 952.00p 2120360
01/09/2020 957.80p 964.60p 938.80p 942.00p 2075898
31/08/2020 956.20p 961.80p 948.60p 952.80p 2689630
28/08/2020 956.20p 961.80p 948.60p 952.80p 2689630
27/08/2020 965.60p 969.40p 953.00p 953.00p 2005201
26/08/2020 949.40p 969.20p 946.00p 967.00p 1246847
25/08/2020 972.00p 974.05p 948.20p 953.20p 2044951
24/08/2020 977.20p 984.00p 962.80p 964.00p 1535568
21/08/2020 959.40p 968.00p 955.68p 967.80p 1954559
20/08/2020 941.60p 962.80p 940.00p 961.60p 1822089
19/08/2020 941.80p 955.00p 935.80p 944.60p 2685741
18/08/2020 964.80p 974.00p 951.00p 951.20p 1533235
17/08/2020 964.40p 974.40p 956.80p 972.80p 3588044
14/08/2020 964.40p 968.20p 951.20p 963.20p 1772091
13/08/2020 962.20p 973.20p 953.80p 963.20p 1917789
12/08/2020 951.80p 971.40p 949.80p 971.40p 3164456
11/08/2020 972.80p 979.40p 949.80p 955.00p 2791821
10/08/2020 984.80p 990.00p 969.80p 973.80p 1431259
07/08/2020 974.20p 985.20p 970.60p 984.00p 1517181
06/08/2020 977.80p 995.60p 954.80p 977.20p 2116368
05/08/2020 980.80p 996.60p 969.61p 987.60p 2226810
04/08/2020 976.60p 982.00p 950.80p 963.20p 2293490
03/08/2020 968.60p 978.60p 951.80p 975.60p 1843871
31/07/2020 958.20p 971.40p 954.40p 969.20p 3476155
30/07/2020 960.20p 960.20p 942.20p 951.60p 1802574
29/07/2020 937.60p 956.00p 936.00p 952.40p 1568094
28/07/2020 928.40p 936.80p 924.40p 935.80p 1190335
27/07/2020 930.00p 932.55p 920.40p 924.00p 1482868
24/07/2020 925.40p 934.64p 923.20p 925.00p 1373187
23/07/2020 943.20p 951.80p 937.00p 942.00p 1518688
22/07/2020 931.00p 941.80p 929.90p 941.80p 1436155
21/07/2020 938.00p 941.36p 928.20p 932.60p 2328524
20/07/2020 922.20p 936.20p 917.80p 931.00p 1401324
17/07/2020 924.00p 929.80p 915.60p 921.20p 2438825
16/07/2020 927.40p 936.00p 909.00p 919.60p 2550805
15/07/2020 938.40p 946.40p 932.40p 938.80p 2795942
14/07/2020 934.80p 945.40p 929.80p 936.00p 1795220
13/07/2020 941.40p 943.60p 933.60p 941.60p 1651960
10/07/2020 912.00p 936.60p 910.40p 936.60p 2570019
09/07/2020 914.60p 925.85p 909.20p 912.00p 2286988
08/07/2020 909.20p 914.19p 905.20p 909.00p 2151752
07/07/2020 921.80p 924.40p 911.00p 915.00p 1739087
06/07/2020 922.20p 929.52p 915.01p 923.60p 1677099
03/07/2020 928.60p 928.60p 911.60p 913.40p 1311493
02/07/2020 919.20p 924.60p 912.40p 922.20p 2434709
01/07/2020 903.00p 911.60p 896.60p 911.60p 2480414
30/06/2020 894.20p 904.60p 890.60p 895.00p 2651908
29/06/2020 899.80p 902.80p 888.40p 892.60p 2743117
26/06/2020 888.80p 898.60p 884.60p 895.20p 3454151
25/06/2020 879.80p 898.20p 874.40p 880.80p 3378658
24/06/2020 895.00p 899.00p 882.00p 882.00p 3619839
23/06/2020 899.60p 902.80p 890.12p 895.20p 2399114
22/06/2020 880.40p 894.20p 875.00p 893.20p 2239050
19/06/2020 884.60p 890.40p 875.80p 880.40p 6550399
18/06/2020 878.40p 888.80p 871.60p 882.20p 3868255
17/06/2020 885.00p 909.20p 877.24p 885.00p 3361804
16/06/2020 895.20p 895.20p 874.80p 881.00p 3747611
15/06/2020 862.00p 887.00p 847.60p 880.00p 4544738
12/06/2020 850.60p 882.20p 848.00p 871.60p 18925152
11/06/2020 849.00p 878.40p 842.20p 853.20p 7285553
10/06/2020 841.60p 859.80p 820.00p 854.60p 9399698
09/06/2020 888.00p 892.60p 857.20p 858.80p 2068763
08/06/2020 885.40p 889.40p 877.80p 885.00p 2331694
05/06/2020 885.40p 897.00p 880.80p 892.80p 2621342
04/06/2020 873.80p 885.39p 869.60p 885.20p 3026297
03/06/2020 870.00p 875.20p 856.00p 872.80p 2724476
02/06/2020 845.20p 869.20p 842.00p 863.80p 2450628
01/06/2020 842.00p 844.60p 825.00p 842.20p 2047786
29/05/2020 856.00p 856.00p 836.60p 839.60p 4931717
28/05/2020 850.00p 855.60p 839.20p 848.00p 2514207
27/05/2020 837.40p 841.20p 828.00p 841.20p 2425690
26/05/2020 852.60p 853.60p 822.60p 834.20p 2349260
22/05/2020 815.60p 834.80p 810.00p 830.40p 3026242
21/05/2020 822.40p 824.40p 807.20p 822.40p 2008874
20/05/2020 808.20p 820.20p 803.40p 819.60p 3080900
19/05/2020 819.00p 820.60p 806.80p 808.80p 2087623
18/05/2020 804.60p 815.00p 803.80p 812.00p 2008971
15/05/2020 796.00p 805.40p 790.20p 796.00p 2339278
14/05/2020 796.40p 801.80p 770.20p 789.40p 3469248
13/05/2020 810.60p 816.80p 803.00p 810.40p 3292166
12/05/2020 836.20p 840.00p 815.20p 815.20p 3082916
11/05/2020 830.80p 842.20p 816.40p 837.80p 2456888
07/05/2020 797.00p 825.40p 794.00p 822.40p 3620807
06/05/2020 795.20p 803.60p 785.80p 794.00p 4736682
05/05/2020 815.40p 816.40p 795.60p 803.00p 4363522
01/05/2020 814.60p 819.60p 809.00p 810.60p 1633685
30/04/2020 837.20p 842.40p 823.65p 829.60p 3023793
29/04/2020 818.20p 844.80p 816.80p 833.20p 3140857
28/04/2020 826.40p 841.60p 801.80p 818.00p 6567290
27/04/2020 833.40p 840.60p 821.20p 821.20p 2251746
24/04/2020 819.20p 826.80p 810.40p 823.40p 2524482
23/04/2020 821.80p 831.20p 813.39p 824.40p 1917360
22/04/2020 814.80p 834.80p 812.00p 822.00p 1700754
21/04/2020 806.00p 827.50p 801.60p 805.00p 2252943
20/04/2020 822.00p 823.00p 806.00p 815.00p 2543724
17/04/2020 812.80p 824.40p 807.60p 821.80p 5165042
16/04/2020 807.00p 816.60p 791.80p 792.20p 3258907
15/04/2020 813.20p 816.60p 803.60p 808.20p 4176958
14/04/2020 833.20p 833.60p 803.20p 820.00p 2615378
09/04/2020 795.40p 827.80p 789.60p 826.40p 2239143
08/04/2020 779.20p 795.40p 769.80p 783.20p 2106546
07/04/2020 790.60p 816.00p 775.60p 781.00p 3965969
06/04/2020 761.80p 783.80p 755.20p 766.00p 2854244
03/04/2020 749.80p 757.80p 730.80p 745.40p 3442018
02/04/2020 772.20p 795.00p 735.40p 747.80p 6977326
01/04/2020 749.80p 759.60p 733.40p 740.00p 4431786
31/03/2020 756.80p 772.70p 732.20p 764.00p 6872123
30/03/2020 767.20p 769.60p 729.00p 749.80p 2737374
27/03/2020 774.80p 774.80p 737.60p 757.80p 3268052
26/03/2020 769.00p 793.60p 743.60p 790.00p 6450581
25/03/2020 789.40p 822.20p 746.00p 786.80p 5430767
24/03/2020 708.60p 771.40p 694.60p 770.60p 4597350
23/03/2020 663.00p 698.00p 658.08p 686.20p 3748781
20/03/2020 691.20p 710.00p 661.20p 697.80p 7185812
19/03/2020 712.40p 712.60p 655.60p 659.40p 5579480
18/03/2020 673.20p 715.20p 641.80p 715.20p 5693193
17/03/2020 708.20p 713.80p 679.80p 694.80p 5727884
16/03/2020 708.60p 718.80p 664.40p 695.40p 4806138
13/03/2020 760.80p 778.80p 738.20p 748.00p 5588690
12/03/2020 782.40p 792.80p 725.16p 734.00p 5552107
11/03/2020 825.00p 845.80p 810.20p 810.20p 4753275
10/03/2020 815.20p 853.20p 803.60p 808.20p 4163549
09/03/2020 821.20p 839.80p 798.60p 810.20p 5924935
06/03/2020 862.40p 864.13p 836.20p 849.60p 3405049
05/03/2020 886.80p 891.40p 868.94p 877.80p 3215914
04/03/2020 864.60p 881.20p 855.80p 879.00p 2989398
03/03/2020 844.60p 874.20p 842.20p 861.60p 3596500
02/03/2020 831.60p 850.35p 816.40p 832.60p 5339363
28/02/2020 835.20p 857.00p 810.40p 821.20p 7137638
27/02/2020 876.20p 878.40p 852.20p 857.00p 2623487
26/02/2020 883.80p 887.40p 863.80p 882.00p 2631644
25/02/2020 895.40p 913.00p 887.20p 889.80p 1859496
24/02/2020 910.80p 916.40p 893.40p 896.60p 1978250
21/02/2020 916.80p 925.80p 915.20p 921.40p 1441522
20/02/2020 922.60p 926.80p 915.20p 920.00p 1774133
19/02/2020 927.40p 931.40p 918.20p 923.20p 2097430
18/02/2020 901.20p 926.00p 901.20p 924.00p 2435392
17/02/2020 939.00p 939.00p 904.60p 906.60p 2513828

*Close Price adjusted for both dividends and splits