SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/01/2014 326.77p 326.97p 316.74p 322.28p 2558776
30/01/2014 327.92p 329.83p 323.05p 325.24p 813073
29/01/2014 328.69p 332.80p 323.62p 326.20p 1420880
28/01/2014 317.79p 326.10p 317.31p 325.44p 1377775
27/01/2014 325.82p 328.69p 315.97p 317.31p 1982437
24/01/2014 328.69p 330.50p 326.77p 327.06p 1138385
23/01/2014 329.16p 333.37p 327.54p 329.64p 1773677
22/01/2014 326.87p 331.65p 325.63p 330.69p 4016091
21/01/2014 328.88p 328.88p 325.34p 326.01p 1798067
20/01/2014 325.91p 325.91p 323.33p 324.96p 1678253
17/01/2014 326.01p 326.77p 324.19p 325.63p 2135780
16/01/2014 325.53p 326.76p 324.00p 325.53p 1539457
15/01/2014 321.04p 327.24p 320.75p 326.39p 1557150
14/01/2014 324.58p 327.63p 322.09p 323.71p 1819636
13/01/2014 325.05p 327.63p 323.14p 327.63p 2350486
10/01/2014 325.05p 325.91p 322.19p 324.58p 3660388
09/01/2014 324.86p 329.36p 324.00p 324.96p 1233569
08/01/2014 321.32p 324.48p 319.84p 323.81p 864954
07/01/2014 319.13p 321.13p 317.50p 320.08p 1060412
06/01/2014 318.93p 321.80p 316.93p 319.51p 881075
03/01/2014 318.65p 320.18p 316.26p 316.93p 832893
02/01/2014 320.56p 320.75p 313.50p 316.83p 1001348
31/12/2013 319.51p 322.47p 318.27p 319.32p 568614
30/12/2013 323.14p 323.14p 318.84p 319.89p 537490
27/12/2013 324.77p 326.35p 318.93p 320.27p 692541
24/12/2013 314.73p 322.85p 314.73p 322.85p 196362
23/12/2013 309.66p 321.71p 309.66p 319.99p 730778
20/12/2013 317.98p 319.80p 314.54p 314.92p 2966794
19/12/2013 314.35p 321.99p 310.52p 315.68p 1162320
18/12/2013 308.80p 314.63p 308.61p 310.52p 797387
17/12/2013 307.94p 311.67p 307.08p 308.61p 910821
16/12/2013 311.67p 313.29p 308.80p 308.80p 925995
13/12/2013 305.07p 313.10p 305.07p 310.52p 781476
12/12/2013 313.39p 313.87p 309.28p 310.71p 715490
11/12/2013 311.86p 316.64p 311.76p 312.72p 660862
10/12/2013 317.98p 319.60p 313.10p 313.10p 833545
09/12/2013 314.44p 317.12p 312.82p 317.02p 512886
06/12/2013 314.25p 316.45p 313.29p 314.54p 1052077
05/12/2013 309.47p 314.35p 307.75p 313.58p 1204535
04/12/2013 316.93p 319.99p 310.71p 311.19p 1369307
03/12/2013 320.27p 320.75p 315.97p 317.12p 1646993
02/12/2013 318.36p 321.38p 317.88p 319.32p 983356
29/11/2013 321.13p 321.61p 319.22p 319.80p 1171484
28/11/2013 320.18p 320.66p 317.41p 319.22p 815154
27/11/2013 316.45p 318.07p 314.44p 318.07p 1427142
26/11/2013 309.57p 318.65p 309.57p 314.44p 1376972
25/11/2013 308.32p 310.23p 306.70p 309.18p 917526
22/11/2013 305.07p 308.23p 304.79p 306.70p 1001285
21/11/2013 304.31p 306.60p 302.49p 305.26p 1008642
20/11/2013 312.15p 316.02p 304.02p 306.31p 1319712
19/11/2013 312.62p 314.63p 311.96p 313.29p 610530
18/11/2013 314.54p 315.97p 313.58p 314.35p 1128234
15/11/2013 313.39p 318.07p 313.39p 315.97p 927389
14/11/2013 314.35p 314.73p 311.57p 311.76p 1425463
13/11/2013 314.06p 314.15p 310.43p 311.86p 1234763
12/11/2013 310.33p 315.30p 310.33p 314.15p 1243391
11/11/2013 310.14p 312.05p 306.70p 311.67p 752141
08/11/2013 305.93p 308.99p 305.55p 308.99p 691981
07/11/2013 309.57p 312.43p 306.23p 310.04p 1132935
06/11/2013 309.47p 311.48p 309.09p 310.04p 988446
05/11/2013 310.23p 310.23p 306.09p 307.94p 982862
04/11/2013 308.99p 310.81p 308.71p 309.37p 1440323
01/11/2013 313.29p 313.29p 307.94p 308.99p 1225670
31/10/2013 314.44p 315.11p 310.07p 312.43p 1645307
30/10/2013 317.12p 317.31p 314.35p 314.54p 2554154
29/10/2013 316.83p 317.60p 315.88p 316.83p 2295448
28/10/2013 319.99p 322.85p 316.64p 316.83p 1263262
25/10/2013 318.36p 320.75p 317.69p 318.65p 1268023
24/10/2013 324.00p 324.00p 318.36p 319.51p 2764491
23/10/2013 318.93p 322.85p 318.93p 321.90p 1192048
22/10/2013 318.36p 321.71p 318.36p 320.27p 1121783
21/10/2013 321.32p 321.71p 318.78p 319.32p 718161
18/10/2013 317.31p 320.85p 315.49p 320.46p 3681180
17/10/2013 310.23p 315.49p 309.42p 315.49p 2023345
16/10/2013 306.22p 312.43p 304.88p 311.57p 1563608
15/10/2013 306.89p 310.81p 305.93p 308.42p 1333191
14/10/2013 304.69p 306.41p 302.97p 306.41p 693535
11/10/2013 300.29p 304.02p 298.28p 304.02p 1067017
10/10/2013 293.03p 301.06p 293.03p 298.28p 2240157
09/10/2013 291.97p 294.17p 290.16p 293.31p 1302748
08/10/2013 298.57p 299.53p 292.36p 292.93p 1229138
07/10/2013 299.81p 299.81p 296.28p 298.86p 1010197
04/10/2013 298.28p 301.06p 296.95p 298.86p 2105008
03/10/2013 300.77p 300.77p 297.33p 299.14p 1095661
02/10/2013 298.57p 300.39p 296.42p 299.91p 937615
01/10/2013 294.46p 300.01p 294.46p 300.01p 1582375
30/09/2013 294.36p 296.37p 292.93p 296.37p 1501446
27/09/2013 296.66p 297.81p 294.65p 297.42p 994357
26/09/2013 298.86p 299.05p 294.75p 298.38p 1984800
25/09/2013 293.70p 295.99p 292.60p 294.75p 916131
24/09/2013 293.03p 296.18p 293.03p 293.50p 1450446
23/09/2013 288.44p 295.51p 288.44p 293.41p 2153079
20/09/2013 294.17p 299.24p 286.24p 286.24p 3964807
19/09/2013 292.45p 298.38p 292.45p 295.42p 1831838
18/09/2013 294.94p 296.75p 289.20p 290.16p 1483003
17/09/2013 297.33p 297.90p 292.64p 294.36p 958598
16/09/2013 295.32p 298.57p 292.93p 297.23p 994565
13/09/2013 289.20p 291.21p 287.96p 291.02p 670988
12/09/2013 288.44p 291.31p 288.05p 289.87p 989353
11/09/2013 287.10p 288.34p 284.13p 288.34p 1663809
10/09/2013 280.88p 289.01p 279.64p 286.81p 1377953
09/09/2013 277.73p 279.83p 275.43p 279.64p 1040032
06/09/2013 277.44p 277.92p 274.77p 277.63p 1412353
05/09/2013 271.80p 278.97p 270.21p 277.54p 1897910
04/09/2013 270.85p 274.96p 266.73p 270.85p 2512759
03/09/2013 285.57p 287.10p 274.96p 274.96p 2539096
02/09/2013 280.31p 287.10p 279.16p 285.19p 1029832
30/08/2013 282.89p 282.89p 279.16p 279.16p 1509540
29/08/2013 284.61p 286.52p 280.50p 282.80p 1438718
28/08/2013 285.19p 287.19p 283.08p 284.33p 843803
27/08/2013 290.25p 291.50p 284.33p 285.28p 981395
23/08/2013 285.00p 290.83p 284.90p 288.72p 1018722
22/08/2013 285.66p 288.72p 284.90p 284.90p 898676
21/08/2013 288.05p 288.05p 284.42p 285.76p 905529
20/08/2013 289.78p 290.25p 285.57p 287.96p 838519
19/08/2013 290.83p 292.07p 287.00p 290.25p 1218001
16/08/2013 288.72p 292.83p 288.72p 290.73p 1259456
15/08/2013 293.70p 295.61p 287.00p 288.82p 808341
14/08/2013 294.08p 296.95p 293.12p 293.60p 894905
13/08/2013 293.50p 297.42p 291.78p 294.17p 1118650
12/08/2013 294.56p 296.47p 292.45p 293.41p 988685
09/08/2013 295.42p 296.56p 292.55p 294.46p 1752912
08/08/2013 287.58p 292.64p 286.33p 292.55p 1144269
07/08/2013 292.17p 293.31p 287.19p 287.48p 2467042
06/08/2013 292.55p 299.03p 292.15p 293.31p 2125608
05/08/2013 299.62p 306.89p 297.71p 297.90p 1883019
02/08/2013 299.91p 301.73p 297.23p 299.53p 2526270
01/08/2013 297.23p 299.81p 294.84p 299.81p 3148635
31/07/2013 286.91p 299.81p 284.61p 297.14p 2421670
30/07/2013 284.61p 287.67p 283.75p 286.81p 1577433
29/07/2013 283.85p 286.81p 283.85p 284.52p 1975746
26/07/2013 284.42p 287.00p 282.41p 283.94p 1573639
25/07/2013 285.66p 287.07p 281.74p 282.99p 1405814
24/07/2013 288.53p 288.92p 283.18p 285.57p 1623252
23/07/2013 293.22p 294.27p 288.44p 288.44p 1516993
22/07/2013 293.98p 297.04p 292.17p 293.12p 1266414
19/07/2013 290.06p 292.74p 287.10p 292.17p 925461
18/07/2013 286.05p 290.16p 284.90p 290.16p 1086350
17/07/2013 287.39p 288.63p 284.71p 286.14p 1568238
16/07/2013 288.25p 289.97p 287.29p 287.29p 1001617
15/07/2013 286.81p 290.83p 286.81p 288.34p 615368
12/07/2013 285.76p 288.72p 285.09p 286.72p 1022313
11/07/2013 282.70p 286.72p 280.88p 285.66p 2002545
10/07/2013 280.02p 280.88p 275.82p 280.88p 1529883
09/07/2013 273.04p 280.98p 272.47p 280.12p 1778042
08/07/2013 268.07p 273.43p 267.60p 272.95p 2919024
05/07/2013 273.81p 273.81p 266.26p 267.98p 3166504
04/07/2013 260.52p 275.63p 260.04p 273.91p 1448193
03/07/2013 262.24p 263.87p 256.60p 260.04p 2657061
02/07/2013 261.57p 266.83p 261.48p 263.87p 4415996
01/07/2013 267.12p 272.38p 261.48p 261.48p 2181453
28/06/2013 263.77p 269.63p 262.34p 266.93p 2427069
27/06/2013 254.69p 264.63p 254.69p 262.34p 1523120
26/06/2013 259.18p 264.71p 257.46p 259.09p 1406392
25/06/2013 255.64p 259.37p 251.53p 257.46p 1844922
24/06/2013 262.62p 268.26p 252.68p 254.12p 2724194
21/06/2013 266.83p 272.95p 264.25p 264.25p 3296207
20/06/2013 270.65p 273.24p 264.15p 266.93p 3133733
19/06/2013 265.49p 275.05p 263.01p 273.24p 2393990
18/06/2013 264.63p 269.13p 263.77p 267.79p 869779
17/06/2013 266.16p 269.03p 265.21p 266.83p 817295
14/06/2013 262.05p 267.50p 259.18p 265.49p 1417881
13/06/2013 254.69p 262.91p 253.45p 259.18p 1492746
12/06/2013 258.03p 260.43p 255.66p 258.13p 1462024
11/06/2013 264.82p 265.78p 257.75p 258.32p 1469662
10/06/2013 264.15p 267.79p 264.15p 265.78p 1209099
07/06/2013 264.63p 267.88p 262.06p 265.40p 1732859
06/06/2013 264.34p 268.59p 262.43p 262.72p 1768603
05/06/2013 266.16p 267.69p 262.72p 264.34p 1234090
04/06/2013 266.54p 270.08p 265.78p 267.21p 1052564
03/06/2013 263.96p 269.41p 260.75p 265.78p 1865749
31/05/2013 266.54p 267.69p 263.58p 267.12p 2474555
30/05/2013 268.84p 271.13p 265.78p 266.07p 1372977
29/05/2013 271.61p 273.04p 268.84p 269.60p 1435930
28/05/2013 275.82p 278.11p 273.04p 273.04p 2134642
24/05/2013 276.87p 278.02p 272.47p 274.10p 1318390
23/05/2013 278.97p 282.99p 275.05p 276.01p 3241007
22/05/2013 288.63p 288.82p 285.47p 286.24p 2386488
21/05/2013 288.82p 291.21p 288.25p 289.20p 2018465
20/05/2013 289.58p 290.76p 287.86p 289.49p 1548501
17/05/2013 286.33p 290.16p 285.57p 288.25p 1828869
16/05/2013 283.27p 287.86p 281.52p 287.00p 3638736
15/05/2013 275.63p 282.99p 275.63p 282.61p 2837413
14/05/2013 273.62p 278.40p 273.14p 276.01p 2220652
13/05/2013 271.42p 273.24p 269.41p 273.14p 1550517
10/05/2013 267.60p 272.57p 267.40p 270.75p 2865539
09/05/2013 266.07p 268.84p 264.78p 268.84p 1016694
08/05/2013 265.21p 265.87p 263.48p 265.87p 1557974
07/05/2013 260.81p 266.35p 258.90p 265.11p 2083114
03/05/2013 253.45p 259.37p 252.97p 258.90p 1494902
02/05/2013 252.20p 254.02p 250.47p 253.64p 2056132
01/05/2013 253.25p 254.69p 250.67p 251.82p 507272
30/04/2013 253.16p 255.17p 252.87p 254.69p 2261105
29/04/2013 254.31p 255.43p 252.68p 253.25p 1217650
26/04/2013 254.31p 255.26p 252.59p 253.45p 2814146
25/04/2013 253.35p 254.88p 252.59p 254.31p 1249362
24/04/2013 249.14p 253.83p 247.48p 253.25p 1870425
23/04/2013 245.22p 249.24p 242.16p 248.67p 1453235
22/04/2013 243.79p 245.22p 243.23p 244.65p 1752433
19/04/2013 242.36p 243.31p 241.30p 242.74p 911441

*Close Price adjusted for both dividends and splits