SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/03/2021 917.20p 930.20p 912.20p 920.00p 2063581
01/03/2021 916.40p 927.40p 913.70p 919.60p 1675019
26/02/2021 916.20p 923.00p 905.40p 909.80p 4315404
25/02/2021 945.80p 946.00p 926.60p 927.00p 2255027
24/02/2021 955.80p 965.60p 939.60p 942.40p 1852848
23/02/2021 952.80p 960.20p 938.20p 960.20p 2105398
22/02/2021 987.40p 987.40p 946.60p 953.20p 1966438
19/02/2021 966.00p 998.20p 963.40p 977.40p 2598440
18/02/2021 968.00p 969.40p 951.80p 962.80p 1678875
17/02/2021 971.00p 971.20p 959.00p 967.60p 1655745
16/02/2021 972.20p 979.20p 964.62p 966.00p 1202689
15/02/2021 974.80p 976.20p 962.80p 970.40p 1337591
12/02/2021 960.20p 969.80p 958.60p 968.00p 1214237
11/02/2021 962.60p 964.68p 954.55p 962.00p 1433592
10/02/2021 975.60p 976.00p 958.20p 960.80p 2022234
09/02/2021 951.60p 970.40p 951.40p 968.40p 1539547
08/02/2021 963.60p 974.00p 951.40p 961.40p 1365301
05/02/2021 964.20p 966.00p 954.60p 960.60p 1849510
04/02/2021 967.60p 976.00p 958.40p 963.00p 1263097
03/02/2021 989.40p 991.20p 968.80p 969.00p 1461912
02/02/2021 978.80p 986.20p 975.40p 982.80p 1780214
01/02/2021 961.80p 977.20p 958.40p 973.40p 1465126
29/01/2021 949.00p 958.80p 936.60p 954.20p 2602803
28/01/2021 957.00p 960.40p 940.60p 955.60p 2236100
27/01/2021 983.20p 993.60p 959.60p 964.80p 2222676
26/01/2021 989.20p 993.40p 980.80p 987.00p 1572080
25/01/2021 976.80p 991.40p 972.20p 988.20p 1385146
22/01/2021 966.80p 974.80p 961.60p 974.20p 1886303
21/01/2021 968.80p 972.28p 959.20p 959.80p 1954846
20/01/2021 961.20p 971.80p 958.80p 969.60p 1774969
19/01/2021 970.60p 976.20p 957.80p 961.20p 2187384
18/01/2021 963.80p 969.80p 960.20p 968.00p 764719
15/01/2021 965.60p 974.00p 953.48p 961.00p 1501971
14/01/2021 955.20p 974.40p 955.00p 966.20p 1572409
13/01/2021 939.40p 954.00p 939.40p 950.80p 1307777
12/01/2021 954.20p 959.80p 939.00p 939.00p 2080068
11/01/2021 971.60p 971.60p 954.20p 955.00p 1490351
08/01/2021 968.40p 972.40p 959.40p 963.20p 1855781
07/01/2021 977.20p 981.40p 958.20p 962.20p 2237347
06/01/2021 979.80p 988.20p 970.85p 976.80p 2478572
05/01/2021 965.80p 980.40p 961.20p 976.60p 2363675
04/01/2021 963.80p 984.40p 954.40p 977.00p 2314659
31/12/2020 946.80p 952.40p 937.20p 947.60p 793458
30/12/2020 965.40p 977.80p 953.60p 954.00p 1151428
29/12/2020 955.20p 979.74p 948.60p 957.80p 1753934
28/12/2020 937.20p 949.80p 931.20p 949.80p 552319
24/12/2020 937.20p 949.80p 931.20p 949.80p 552319
23/12/2020 923.80p 942.20p 918.60p 936.00p 1355989
22/12/2020 918.20p 925.60p 910.80p 924.00p 1216588
21/12/2020 910.40p 921.20p 897.40p 915.40p 1670992
18/12/2020 942.00p 950.00p 920.00p 923.00p 3856256
17/12/2020 944.00p 952.40p 941.60p 944.20p 1468392
16/12/2020 912.80p 945.40p 911.00p 940.00p 2063187
15/12/2020 911.00p 911.14p 897.80p 908.00p 1453873
14/12/2020 916.80p 916.80p 899.80p 908.80p 1628602
11/12/2020 900.00p 906.20p 892.00p 904.60p 2446396
10/12/2020 904.40p 917.00p 901.92p 904.40p 2073998
09/12/2020 902.40p 920.20p 895.40p 904.40p 2726186
08/12/2020 898.80p 906.20p 895.60p 903.00p 1507473
07/12/2020 902.60p 907.60p 889.00p 898.60p 1832315
04/12/2020 917.40p 920.40p 904.60p 904.60p 2215592
03/12/2020 905.00p 920.00p 902.80p 920.00p 1937560
02/12/2020 914.60p 925.00p 907.06p 908.20p 1581945
01/12/2020 910.00p 923.00p 904.80p 914.20p 2441004
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

*Close Price adjusted for both dividends and splits