SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/07/2023 800.00p 827.00p 790.00p 790.00p 4725926
19/07/2023 775.80p 805.60p 773.60p 795.60p 3288220
18/07/2023 732.40p 748.60p 729.20p 743.20p 1593511
17/07/2023 736.00p 740.60p 732.00p 733.40p 1128198
14/07/2023 740.00p 745.80p 735.00p 740.00p 941859
13/07/2023 740.80p 743.00p 736.00p 741.40p 1674682
12/07/2023 718.00p 746.60p 714.80p 739.40p 1848023
11/07/2023 712.60p 721.60p 708.80p 718.60p 1324508
10/07/2023 695.60p 713.40p 684.20p 706.00p 1497655
07/07/2023 716.80p 718.00p 706.40p 709.60p 1584692
06/07/2023 735.80p 740.20p 711.00p 716.80p 3012671
05/07/2023 730.20p 738.00p 725.80p 736.80p 1751233
04/07/2023 727.60p 744.00p 726.00p 740.60p 1071016
03/07/2023 722.00p 727.40p 714.00p 726.40p 1217012
30/06/2023 719.60p 723.20p 713.00p 716.80p 2110294
29/06/2023 723.60p 724.20p 707.40p 711.00p 1470399
28/06/2023 715.20p 734.80p 709.80p 725.60p 1986042
27/06/2023 714.40p 717.40p 703.00p 708.80p 3658606
26/06/2023 706.20p 711.80p 698.20p 708.80p 3485213
23/06/2023 714.60p 721.00p 703.60p 703.60p 1726920
22/06/2023 726.00p 729.20p 712.20p 719.60p 5615586
21/06/2023 732.20p 737.00p 722.00p 733.40p 2221690
20/06/2023 744.40p 747.20p 732.80p 741.60p 1484832
19/06/2023 753.20p 759.62p 744.40p 747.40p 1189848
16/06/2023 755.00p 769.00p 753.60p 760.00p 12096607
15/06/2023 760.80p 770.80p 751.20p 754.60p 2024846
14/06/2023 749.40p 760.00p 749.20p 755.40p 1739699
13/06/2023 781.40p 782.40p 749.12p 750.60p 3049616
12/06/2023 797.60p 797.67p 772.00p 779.40p 2384468
09/06/2023 803.40p 805.60p 795.72p 800.60p 1367539
08/06/2023 809.00p 812.60p 798.60p 802.60p 1133229
07/06/2023 828.60p 829.80p 808.60p 811.00p 1661933
06/06/2023 823.40p 831.60p 817.00p 830.00p 1418029
05/06/2023 829.40p 838.80p 823.20p 823.20p 1586411
02/06/2023 810.60p 833.80p 806.60p 827.60p 1804329
01/06/2023 795.60p 810.20p 788.60p 806.20p 2423546
31/05/2023 791.40p 801.60p 785.00p 797.60p 7457382
30/05/2023 790.20p 802.40p 788.20p 798.00p 1637123
26/05/2023 786.80p 789.80p 780.20p 787.20p 1949801
25/05/2023 799.80p 800.80p 783.00p 785.00p 2550154
24/05/2023 815.20p 815.20p 795.40p 797.60p 4169763
23/05/2023 811.60p 830.00p 806.60p 825.20p 2677201
22/05/2023 809.00p 815.80p 804.60p 815.00p 1834727
19/05/2023 802.60p 810.60p 800.40p 808.00p 2265457
18/05/2023 819.60p 825.40p 802.20p 802.20p 1496441
17/05/2023 819.00p 819.40p 807.60p 815.00p 1750781
16/05/2023 822.00p 826.16p 817.60p 821.60p 1635181
15/05/2023 809.20p 824.62p 805.00p 820.60p 1981594
12/05/2023 806.60p 811.80p 800.60p 804.00p 1362387
11/05/2023 808.80p 820.40p 804.40p 809.40p 1868686
10/05/2023 803.80p 812.60p 800.00p 806.60p 1919395
09/05/2023 826.60p 826.60p 803.00p 806.80p 12034010
05/05/2023 814.00p 836.40p 814.00p 827.80p 1426584
04/05/2023 819.00p 821.40p 802.60p 815.20p 1422587
03/05/2023 821.00p 825.80p 815.40p 819.00p 1438313
02/05/2023 827.40p 832.80p 815.20p 818.00p 3092875
28/04/2023 812.60p 837.80p 809.00p 834.80p 3529065
27/04/2023 802.80p 814.60p 801.90p 810.60p 1799922
26/04/2023 807.00p 818.00p 803.40p 808.40p 2910599
25/04/2023 805.20p 812.60p 801.40p 804.80p 1683148
24/04/2023 802.00p 810.40p 800.20p 805.20p 2822769
21/04/2023 796.60p 803.80p 791.40p 802.60p 3989535
20/04/2023 779.80p 802.80p 768.60p 799.20p 3662675
19/04/2023 766.60p 772.80p 752.60p 771.80p 2150131
18/04/2023 780.00p 783.60p 770.20p 773.60p 1630329
17/04/2023 781.20p 784.10p 769.20p 776.40p 1825079
14/04/2023 776.60p 793.60p 773.20p 779.40p 3073088
13/04/2023 779.00p 781.80p 768.20p 772.60p 2028971
12/04/2023 776.00p 789.60p 764.00p 776.00p 4031128
11/04/2023 782.80p 788.60p 765.00p 773.60p 2675489
06/04/2023 759.20p 778.00p 757.80p 778.00p 3768105
05/04/2023 772.60p 772.60p 752.60p 756.40p 3162428
04/04/2023 770.40p 776.80p 769.00p 771.40p 2411349
03/04/2023 771.80p 780.60p 764.40p 768.20p 2741195
31/03/2023 762.00p 769.40p 751.60p 767.60p 3131218
30/03/2023 741.20p 762.60p 740.40p 761.00p 3431635
29/03/2023 719.40p 738.80p 715.40p 733.00p 4203697
28/03/2023 722.00p 722.00p 701.00p 716.00p 4093152
27/03/2023 728.40p 729.40p 716.80p 717.20p 1433867
24/03/2023 736.60p 736.60p 718.80p 721.00p 2645212
23/03/2023 724.00p 738.80p 720.80p 737.80p 2989585
22/03/2023 740.80p 742.80p 716.80p 726.00p 2208367
21/03/2023 752.40p 757.00p 739.60p 744.00p 3484617
20/03/2023 734.60p 757.80p 727.60p 753.20p 2084086
17/03/2023 758.00p 764.00p 737.60p 737.60p 9140148
16/03/2023 776.40p 783.60p 748.00p 755.20p 3905493
15/03/2023 779.80p 795.40p 769.60p 782.60p 4716654
14/03/2023 778.60p 800.80p 778.60p 780.20p 3868776
13/03/2023 770.80p 782.00p 751.20p 775.00p 3629255
10/03/2023 758.60p 771.40p 752.00p 770.60p 3699297
09/03/2023 794.80p 794.80p 769.00p 779.20p 3395032
08/03/2023 804.40p 807.00p 787.40p 797.00p 1853015
07/03/2023 817.00p 830.40p 807.60p 809.00p 23113958
06/03/2023 817.40p 820.80p 807.40p 820.60p 2029400
03/03/2023 815.00p 822.80p 809.00p 814.00p 4976955
02/03/2023 797.80p 815.80p 795.60p 810.60p 2561928
01/03/2023 819.60p 821.20p 801.00p 802.80p 2697160
28/02/2023 818.40p 825.40p 815.00p 823.40p 3991589
27/02/2023 834.80p 836.40p 819.60p 823.00p 2990430
24/02/2023 837.00p 846.20p 823.40p 825.80p 2191411
23/02/2023 827.00p 845.00p 821.40p 836.00p 2564185
22/02/2023 826.40p 829.00p 809.20p 829.00p 4353169
21/02/2023 845.40p 851.20p 826.40p 826.80p 7486000
20/02/2023 860.60p 868.80p 847.80p 849.60p 2218300
17/02/2023 825.00p 877.40p 821.40p 866.20p 5518150
16/02/2023 838.00p 844.60p 825.60p 836.20p 1843074
15/02/2023 830.20p 835.60p 824.80p 828.20p 2344381
14/02/2023 841.20p 849.40p 830.20p 830.20p 3500751
13/02/2023 827.80p 839.20p 825.00p 836.80p 2123167
10/02/2023 841.00p 846.80p 820.20p 829.80p 13715297
09/02/2023 851.60p 861.80p 843.00p 847.20p 3291137
08/02/2023 863.80p 872.00p 856.60p 860.80p 1532648
07/02/2023 867.60p 868.80p 846.20p 855.40p 2053552
06/02/2023 877.20p 877.20p 851.40p 867.00p 1513871
03/02/2023 915.20p 915.20p 877.00p 885.00p 3334356
02/02/2023 863.40p 920.20p 863.40p 920.20p 3634328
01/02/2023 835.40p 850.00p 833.20p 850.00p 2684961
31/01/2023 837.00p 838.40p 827.80p 830.20p 3634007
30/01/2023 843.60p 843.60p 830.00p 839.60p 1691465
27/01/2023 830.20p 844.20p 828.00p 843.80p 1811743
26/01/2023 825.20p 834.80p 818.40p 827.60p 3091247
25/01/2023 813.00p 820.80p 805.34p 817.20p 1778625
24/01/2023 809.00p 813.20p 799.00p 813.00p 2196774
23/01/2023 811.00p 815.92p 799.40p 807.20p 2921384
20/01/2023 826.60p 834.00p 811.00p 811.00p 2374426
19/01/2023 838.60p 840.40p 820.40p 820.40p 2355708
18/01/2023 844.00p 847.60p 829.60p 832.20p 3283422
17/01/2023 855.80p 864.00p 840.29p 850.00p 2043755
16/01/2023 841.40p 858.80p 836.40p 853.40p 1077133
13/01/2023 853.80p 859.00p 836.00p 839.40p 1594929
12/01/2023 824.20p 852.40p 821.00p 849.40p 3195939
11/01/2023 793.60p 824.20p 792.40p 818.20p 2091106
10/01/2023 799.60p 807.20p 777.60p 791.00p 6996750
09/01/2023 791.40p 811.60p 785.00p 804.80p 2078040
06/01/2023 781.00p 791.40p 767.40p 784.80p 2384568
05/01/2023 796.80p 806.80p 781.80p 782.00p 1394767
04/01/2023 795.00p 807.40p 785.80p 802.20p 1947730
03/01/2023 781.20p 794.16p 772.60p 785.00p 1945832
30/12/2022 772.60p 778.80p 760.40p 763.60p 896703
29/12/2022 759.60p 775.20p 756.20p 774.00p 750527
28/12/2022 766.00p 776.40p 756.40p 762.40p 1422228
23/12/2022 752.00p 769.40p 752.00p 760.00p 617227
22/12/2022 762.80p 766.60p 755.20p 756.20p 1851262
21/12/2022 758.80p 766.50p 749.80p 766.20p 2288633
20/12/2022 754.00p 761.60p 739.60p 751.80p 2734292
19/12/2022 758.20p 768.40p 751.60p 764.80p 1828574
16/12/2022 795.00p 801.60p 747.20p 759.80p 8097365
15/12/2022 813.20p 824.80p 795.00p 795.00p 5249860
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

*Close Price adjusted for both dividends and splits