SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/03/2017 459.80p 459.80p 451.00p 453.90p 2188356
29/03/2017 457.70p 458.30p 452.60p 458.30p 2534078
28/03/2017 458.20p 459.90p 450.20p 455.50p 3562120
27/03/2017 456.90p 457.04p 453.20p 455.90p 1765996
24/03/2017 454.10p 462.90p 451.60p 456.70p 2620487
23/03/2017 453.90p 457.00p 447.80p 454.40p 3038881
22/03/2017 457.70p 462.90p 455.80p 462.90p 3223185
21/03/2017 463.20p 467.30p 458.80p 461.60p 4807569
20/03/2017 457.10p 466.20p 453.20p 463.60p 4522241
17/03/2017 451.70p 457.10p 447.40p 456.50p 6498372
16/03/2017 456.40p 458.40p 454.20p 456.40p 5130625
15/03/2017 454.30p 454.30p 447.80p 454.00p 2882925
14/03/2017 457.10p 458.50p 449.04p 453.60p 2479885
13/03/2017 452.30p 459.60p 446.60p 457.10p 4575910
10/03/2017 472.95p 472.95p 444.27p 448.00p 7121480
09/03/2017 471.61p 475.82p 466.45p 474.77p 1318624
08/03/2017 469.13p 470.85p 467.22p 468.75p 1475992
07/03/2017 474.48p 478.50p 470.47p 471.42p 1936158
06/03/2017 472.67p 475.34p 472.67p 475.25p 1189224
03/03/2017 471.81p 475.34p 471.52p 475.34p 1190474
02/03/2017 474.86p 475.60p 472.09p 475.44p 1911948
01/03/2017 474.86p 476.97p 470.56p 475.15p 1904632
28/02/2017 468.84p 474.86p 468.84p 472.09p 3052788
27/02/2017 473.81p 474.39p 467.69p 469.51p 1357945
24/02/2017 473.91p 476.87p 471.23p 473.91p 1302804
23/02/2017 475.92p 479.45p 472.67p 472.76p 1413616
22/02/2017 475.25p 477.92p 471.04p 473.81p 1521802
21/02/2017 476.01p 480.41p 475.92p 476.01p 1667824
20/02/2017 473.24p 478.02p 473.05p 476.59p 1254055
17/02/2017 472.00p 482.80p 464.54p 476.30p 3766218
16/02/2017 466.07p 466.45p 458.23p 461.77p 1612924
15/02/2017 462.72p 466.55p 460.08p 465.69p 973832
14/02/2017 458.13p 461.85p 456.03p 460.24p 1251198
13/02/2017 458.99p 460.91p 456.86p 459.19p 1472083
10/02/2017 466.55p 466.55p 456.03p 456.41p 1560739
09/02/2017 461.48p 469.32p 459.66p 461.00p 1766813
08/02/2017 454.60p 459.85p 452.59p 458.33p 1506063
07/02/2017 449.43p 458.42p 449.43p 453.74p 1450685
06/02/2017 454.31p 454.31p 449.72p 450.87p 741038
03/02/2017 450.20p 453.16p 447.90p 452.11p 1040644
02/02/2017 447.52p 447.52p 443.98p 446.09p 1235134
01/02/2017 441.69p 451.15p 441.69p 447.71p 1879802
31/01/2017 439.20p 443.60p 439.20p 441.21p 2388144
30/01/2017 442.36p 442.36p 437.10p 440.06p 963465
27/01/2017 441.69p 444.18p 440.73p 444.18p 1245070
26/01/2017 445.71p 447.84p 441.88p 442.55p 1710000
25/01/2017 438.92p 439.11p 433.28p 436.81p 1285279
24/01/2017 438.73p 440.26p 435.38p 435.67p 1644233
23/01/2017 435.57p 439.97p 431.01p 439.30p 1470113
20/01/2017 442.93p 443.79p 435.38p 436.91p 2164094
19/01/2017 449.91p 449.91p 440.16p 440.16p 1509213
18/01/2017 448.38p 450.39p 444.46p 447.43p 1492430
17/01/2017 448.10p 449.82p 446.47p 446.95p 1748334
16/01/2017 449.43p 451.06p 446.66p 450.68p 1582139
13/01/2017 448.86p 451.63p 448.67p 448.96p 1120883
12/01/2017 448.48p 452.49p 447.04p 449.63p 1517937
11/01/2017 448.10p 456.32p 448.10p 451.25p 1627896
10/01/2017 447.33p 453.16p 447.33p 451.44p 1260140
09/01/2017 453.55p 455.36p 446.47p 448.96p 1973640
06/01/2017 447.71p 454.12p 443.60p 452.40p 1640336
05/01/2017 439.68p 445.99p 439.30p 444.65p 1755665
04/01/2017 435.19p 439.59p 428.11p 439.49p 1403476
03/01/2017 440.16p 442.74p 432.23p 433.09p 1254148
30/12/2016 433.56p 439.68p 433.56p 437.96p 1097953
29/12/2016 427.06p 434.42p 424.48p 434.04p 891221
28/12/2016 433.09p 434.62p 425.15p 429.55p 1402157
23/12/2016 424.67p 437.10p 424.67p 434.71p 816977
22/12/2016 424.29p 426.78p 422.00p 424.58p 1202241
21/12/2016 426.11p 426.11p 420.18p 423.91p 1343987
20/12/2016 422.76p 426.87p 422.76p 425.15p 1148051
19/12/2016 422.95p 427.25p 415.97p 423.81p 2093978
16/12/2016 422.76p 424.58p 419.51p 420.18p 3755138
15/12/2016 421.04p 422.95p 415.69p 421.33p 2504763
14/12/2016 421.90p 426.87p 421.14p 423.33p 2970143
13/12/2016 417.41p 425.72p 415.97p 425.06p 2564062
12/12/2016 425.92p 426.20p 412.15p 417.69p 1762943
09/12/2016 416.45p 427.45p 416.26p 425.92p 1907736
08/12/2016 416.16p 420.27p 413.87p 416.45p 1632364
07/12/2016 404.02p 413.87p 404.02p 413.87p 1606757
06/12/2016 396.95p 404.21p 396.95p 403.54p 1153805
05/12/2016 396.76p 399.72p 396.47p 398.00p 1534569
02/12/2016 394.27p 400.01p 394.27p 398.86p 1408413
01/12/2016 397.04p 400.77p 394.56p 395.61p 1961903
30/11/2016 397.62p 401.92p 397.62p 399.62p 3329052
29/11/2016 398.48p 400.20p 397.14p 400.20p 1714037
28/11/2016 394.56p 398.48p 391.88p 398.48p 1251597
25/11/2016 392.65p 394.46p 391.12p 393.70p 878121
24/11/2016 396.57p 396.76p 390.45p 392.65p 659798
23/11/2016 396.76p 398.09p 392.65p 393.60p 1601037
22/11/2016 393.22p 396.57p 391.98p 393.41p 1819800
21/11/2016 392.07p 395.99p 387.20p 389.97p 2003870
18/11/2016 394.75p 394.75p 389.78p 393.41p 1976027
17/11/2016 386.43p 393.79p 386.05p 393.79p 2289654
16/11/2016 389.39p 392.74p 384.52p 385.57p 1796755
15/11/2016 392.74p 400.29p 389.68p 390.35p 2118400
14/11/2016 398.09p 401.63p 390.06p 390.54p 1377708
11/11/2016 393.89p 400.96p 393.89p 396.18p 1407996
10/11/2016 402.30p 404.88p 393.03p 394.46p 2790532
09/11/2016 396.66p 405.93p 393.62p 398.48p 2591015
08/11/2016 405.55p 410.91p 404.60p 406.13p 1696148
07/11/2016 409.28p 410.05p 403.64p 408.52p 1206731
04/11/2016 407.75p 409.66p 400.77p 402.49p 2650722
03/11/2016 408.42p 418.94p 408.42p 410.33p 2246871
02/11/2016 403.07p 412.05p 403.07p 411.38p 2860484
01/11/2016 413.87p 416.74p 406.32p 408.23p 2075696
31/10/2016 423.14p 423.14p 413.20p 417.98p 1656014
28/10/2016 414.44p 419.41p 408.80p 418.84p 1964954
27/10/2016 418.75p 419.80p 413.01p 415.88p 1999018
26/10/2016 429.64p 429.64p 414.25p 418.84p 2505188
25/10/2016 431.17p 438.25p 425.06p 426.78p 3601196
24/10/2016 421.71p 423.81p 417.22p 420.66p 2577560
21/10/2016 424.86p 424.86p 417.31p 421.23p 1452495
20/10/2016 415.40p 423.81p 406.02p 423.33p 1738038
19/10/2016 416.83p 418.55p 413.30p 417.02p 1963429
18/10/2016 412.24p 418.94p 412.24p 418.94p 1858936
17/10/2016 413.96p 415.21p 408.71p 411.48p 1169707
14/10/2016 416.36p 417.02p 412.22p 413.49p 1823762
13/10/2016 407.08p 414.25p 403.07p 414.25p 2085298
12/10/2016 414.54p 415.88p 406.89p 407.56p 1569736
11/10/2016 418.17p 419.51p 414.06p 415.69p 1353233
10/10/2016 422.38p 422.86p 415.88p 416.64p 1703575
07/10/2016 425.06p 426.39p 419.22p 420.37p 2689271
06/10/2016 432.32p 432.32p 424.48p 425.44p 1997626
05/10/2016 436.05p 437.48p 428.59p 428.69p 2810329
04/10/2016 434.90p 443.51p 434.90p 440.35p 3913694
03/10/2016 435.28p 436.47p 430.03p 435.19p 2307675
30/09/2016 424.67p 433.85p 419.41p 433.85p 4135246
29/09/2016 430.12p 434.45p 425.44p 426.78p 1131223
28/09/2016 429.17p 431.56p 424.77p 428.69p 1358671
27/09/2016 431.46p 431.46p 423.72p 430.79p 1759048
26/09/2016 430.89p 431.66p 426.39p 427.54p 1425553
23/09/2016 433.76p 435.95p 430.03p 432.13p 1441326
22/09/2016 433.37p 437.20p 431.56p 435.38p 2110800
21/09/2016 434.62p 434.62p 428.01p 429.36p 2760394
20/09/2016 430.22p 432.70p 426.78p 429.26p 3921119
19/09/2016 422.09p 425.63p 419.22p 422.09p 2047003
16/09/2016 416.74p 422.09p 414.54p 421.14p 10126246
15/09/2016 416.74p 420.75p 411.96p 418.75p 2327854
14/09/2016 420.66p 421.61p 416.00p 417.22p 5762454
13/09/2016 421.33p 424.81p 417.50p 419.51p 2508531
12/09/2016 423.33p 423.33p 414.92p 420.94p 2149033
09/09/2016 430.89p 434.52p 424.00p 425.06p 1694504
08/09/2016 431.65p 436.15p 427.73p 435.86p 2746996
07/09/2016 432.70p 437.20p 426.50p 426.58p 3986416
06/09/2016 427.45p 433.85p 427.45p 433.09p 1856017
05/09/2016 428.40p 429.74p 425.29p 429.26p 2514396
02/09/2016 429.26p 433.66p 415.88p 426.87p 6706670
01/09/2016 435.48p 439.01p 432.03p 435.19p 1371488
31/08/2016 435.95p 440.16p 429.45p 433.28p 2084132
30/08/2016 433.37p 433.37p 424.00p 426.97p 1518773
26/08/2016 424.67p 430.03p 421.90p 423.72p 969981
25/08/2016 431.27p 431.27p 425.44p 426.39p 1358812
24/08/2016 428.40p 430.79p 426.30p 430.79p 760231
23/08/2016 431.65p 434.04p 428.21p 429.84p 1230388
22/08/2016 425.82p 429.74p 425.06p 429.36p 894222
19/08/2016 426.68p 428.05p 422.76p 426.39p 2485143
18/08/2016 426.58p 429.26p 422.57p 428.59p 1218964
17/08/2016 430.89p 431.27p 421.80p 425.92p 1143307
16/08/2016 427.54p 432.89p 426.11p 428.02p 959242
15/08/2016 430.22p 432.13p 426.14p 430.79p 2675910
12/08/2016 423.05p 432.99p 422.09p 429.07p 1371567
11/08/2016 427.35p 429.93p 419.32p 422.28p 1156373
10/08/2016 419.89p 426.97p 419.89p 423.14p 1409492
09/08/2016 422.19p 424.96p 419.70p 423.24p 843352
08/08/2016 417.79p 428.69p 417.79p 422.76p 1185778
05/08/2016 424.58p 425.92p 420.56p 423.53p 1094771
04/08/2016 416.26p 424.29p 411.48p 420.94p 2475603
03/08/2016 423.53p 424.61p 414.44p 415.30p 1228845
02/08/2016 420.85p 422.38p 416.64p 419.51p 1508792
01/08/2016 423.43p 425.92p 420.08p 420.08p 1103257
29/07/2016 417.31p 424.00p 415.69p 423.53p 2249993
28/07/2016 412.24p 422.38p 411.67p 418.17p 1859098
27/07/2016 416.07p 418.27p 408.05p 412.63p 1975612
26/07/2016 404.98p 423.05p 402.68p 416.93p 2173510
25/07/2016 400.20p 404.21p 393.41p 402.49p 1053048
22/07/2016 397.33p 399.53p 394.27p 398.86p 1130981
21/07/2016 401.73p 401.73p 393.31p 397.04p 1457032
20/07/2016 395.61p 403.16p 393.22p 399.72p 1495083
19/07/2016 384.14p 394.84p 383.28p 394.37p 1496384
18/07/2016 380.41p 389.59p 378.97p 386.14p 1797993
15/07/2016 383.75p 390.26p 383.75p 386.14p 1790351
14/07/2016 393.31p 395.51p 389.30p 391.02p 1559235
13/07/2016 386.05p 392.55p 351.92p 388.82p 1516988
12/07/2016 389.30p 399.91p 387.67p 388.63p 2874972
11/07/2016 382.80p 394.08p 379.64p 391.21p 1725131
08/07/2016 368.94p 379.07p 364.92p 378.11p 1386711
07/07/2016 368.94p 372.66p 365.40p 367.79p 2865815
06/07/2016 370.27p 372.09p 362.78p 366.83p 2477024
05/07/2016 387.10p 387.10p 371.13p 374.10p 2632145
04/07/2016 400.29p 400.29p 385.86p 388.06p 1513732
01/07/2016 400.96p 402.80p 391.98p 397.04p 1808966
30/06/2016 393.03p 397.33p 388.25p 396.47p 3178811
29/06/2016 386.05p 392.65p 381.75p 392.26p 2691524
28/06/2016 365.97p 382.13p 363.39p 379.74p 3583592
27/06/2016 377.54p 378.40p 346.56p 354.21p 4345730
24/06/2016 321.42p 389.78p 316.83p 379.17p 5448876
23/06/2016 424.29p 435.00p 424.29p 428.88p 1851840
22/06/2016 430.41p 433.76p 424.00p 424.48p 3013076
21/06/2016 424.58p 432.32p 418.84p 431.27p 2088455
20/06/2016 407.56p 422.76p 407.56p 420.18p 1958746

*Close Price adjusted for both dividends and splits