SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
02/03/2022 1,288.00p 1,314.50p 1,284.86p 1,303.50p 1666830
01/03/2022 1,303.00p 1,305.00p 1,278.50p 1,290.00p 1916474
28/02/2022 1,269.00p 1,301.50p 1,268.61p 1,301.50p 3437233
25/02/2022 1,250.00p 1,291.50p 1,246.50p 1,284.00p 2298612
24/02/2022 1,220.00p 1,256.00p 1,204.50p 1,229.50p 4919132
23/02/2022 1,230.50p 1,252.50p 1,219.00p 1,248.00p 8005991
22/02/2022 1,211.50p 1,242.00p 1,204.50p 1,235.00p 3019450
21/02/2022 1,273.50p 1,275.00p 1,229.00p 1,229.50p 3458460
18/02/2022 1,370.00p 1,388.00p 1,262.50p 1,265.50p 5007691
17/02/2022 1,278.50p 1,287.00p 1,261.50p 1,277.50p 1920075
16/02/2022 1,269.00p 1,280.00p 1,264.00p 1,278.00p 2684325
15/02/2022 1,232.50p 1,264.50p 1,229.00p 1,261.00p 1437725
14/02/2022 1,232.50p 1,236.50p 1,211.50p 1,235.00p 2076444
11/02/2022 1,276.50p 1,278.50p 1,239.00p 1,246.50p 2084005
10/02/2022 1,296.50p 1,297.00p 1,281.00p 1,291.50p 1790889
09/02/2022 1,278.50p 1,299.50p 1,275.00p 1,291.50p 6284204
08/02/2022 1,282.00p 1,290.50p 1,258.50p 1,269.00p 2007746
07/02/2022 1,275.50p 1,287.00p 1,271.50p 1,280.00p 2000716
04/02/2022 1,305.50p 1,316.50p 1,270.50p 1,270.50p 1831770
03/02/2022 1,320.00p 1,323.50p 1,298.50p 1,303.00p 1991646
02/02/2022 1,307.50p 1,329.00p 1,301.00p 1,317.50p 1972794
01/02/2022 1,305.50p 1,326.50p 1,299.35p 1,304.00p 2473832
31/01/2022 1,288.50p 1,317.00p 1,285.00p 1,302.00p 2567610
28/01/2022 1,289.00p 1,289.00p 1,266.50p 1,278.00p 3821923
27/01/2022 1,269.00p 1,293.50p 1,264.50p 1,287.00p 2106960
26/01/2022 1,287.00p 1,294.28p 1,279.00p 1,285.50p 2192380
25/01/2022 1,288.00p 1,292.00p 1,273.50p 1,282.00p 1542422
24/01/2022 1,296.50p 1,300.50p 1,258.00p 1,280.50p 2076117
21/01/2022 1,295.00p 1,303.50p 1,288.00p 1,297.00p 1345522
20/01/2022 1,321.00p 1,325.90p 1,303.50p 1,310.50p 1727483
19/01/2022 1,296.00p 1,339.50p 1,290.48p 1,320.00p 2586957
18/01/2022 1,293.50p 1,294.50p 1,262.00p 1,294.50p 3554362
17/01/2022 1,285.50p 1,302.50p 1,276.00p 1,296.00p 1092486
14/01/2022 1,307.50p 1,314.00p 1,282.00p 1,282.00p 1668912
13/01/2022 1,325.00p 1,332.50p 1,314.50p 1,314.50p 1926614
12/01/2022 1,322.00p 1,326.00p 1,304.31p 1,323.50p 1262320
10/01/2022 1,345.50p 1,348.00p 1,306.00p 1,312.00p 1626024
07/01/2022 1,349.00p 1,354.00p 1,329.50p 1,343.00p 1532533
06/01/2022 1,367.50p 1,373.45p 1,342.50p 1,354.50p 1416107
05/01/2022 1,393.00p 1,406.37p 1,378.50p 1,385.50p 1671555
04/01/2022 1,508.00p 1,508.00p 1,383.50p 1,383.50p 2887730
31/12/2021 1,417.50p 1,437.50p 1,417.50p 1,436.50p 615269
30/12/2021 1,415.00p 1,432.61p 1,415.00p 1,427.00p 709738
29/12/2021 1,410.00p 1,427.00p 1,402.00p 1,417.00p 1163749
24/12/2021 1,388.50p 1,406.00p 1,386.30p 1,392.50p 231500
23/12/2021 1,392.50p 1,393.00p 1,382.50p 1,389.50p 736933
22/12/2021 1,384.00p 1,393.50p 1,372.00p 1,389.00p 1041180
21/12/2021 1,397.00p 1,412.00p 1,380.00p 1,380.00p 5661191
20/12/2021 1,367.50p 1,389.00p 1,359.80p 1,389.00p 2282232
17/12/2021 1,380.00p 1,393.00p 1,367.50p 1,384.50p 4906762
16/12/2021 1,432.50p 1,437.00p 1,372.50p 1,378.50p 3471796
15/12/2021 1,390.00p 1,418.50p 1,388.00p 1,418.50p 2037287

*Close Price adjusted for both dividends and splits