SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/05/2020 808.20p 820.20p 803.40p 819.60p 3080900
19/05/2020 819.00p 820.60p 806.80p 808.80p 2087623
18/05/2020 804.60p 815.00p 803.80p 812.00p 2008971
15/05/2020 796.00p 805.40p 790.20p 796.00p 2339278
14/05/2020 796.40p 801.80p 770.20p 789.40p 3469248
13/05/2020 810.60p 816.80p 803.00p 810.40p 3292166
12/05/2020 836.20p 840.00p 815.20p 815.20p 3082916
11/05/2020 830.80p 842.20p 816.40p 837.80p 2456888
07/05/2020 797.00p 825.40p 794.00p 822.40p 3620807
06/05/2020 795.20p 803.60p 785.80p 794.00p 4736682
05/05/2020 815.40p 816.40p 795.60p 803.00p 4363522
01/05/2020 814.60p 819.60p 809.00p 810.60p 1633685
30/04/2020 837.20p 842.40p 823.65p 829.60p 3023793
29/04/2020 818.20p 844.80p 816.80p 833.20p 3140857
28/04/2020 826.40p 841.60p 801.80p 818.00p 6567290
27/04/2020 833.40p 840.60p 821.20p 821.20p 2251746
24/04/2020 819.20p 826.80p 810.40p 823.40p 2524482
23/04/2020 821.80p 831.20p 813.39p 824.40p 1917360
22/04/2020 814.80p 834.80p 812.00p 822.00p 1700754
21/04/2020 806.00p 827.50p 801.60p 805.00p 2252943
20/04/2020 822.00p 823.00p 806.00p 815.00p 2543724
17/04/2020 812.80p 824.40p 807.60p 821.80p 5165042
16/04/2020 807.00p 816.60p 791.80p 792.20p 3258907
15/04/2020 813.20p 816.60p 803.60p 808.20p 4176958
14/04/2020 833.20p 833.60p 803.20p 820.00p 2615378
09/04/2020 795.40p 827.80p 789.60p 826.40p 2239143
08/04/2020 779.20p 795.40p 769.80p 783.20p 2106546
07/04/2020 790.60p 816.00p 775.60p 781.00p 3965969
06/04/2020 761.80p 783.80p 755.20p 766.00p 2854244
03/04/2020 749.80p 757.80p 730.80p 745.40p 3442018
02/04/2020 772.20p 795.00p 735.40p 747.80p 6977326
01/04/2020 749.80p 759.60p 733.40p 740.00p 4431786
31/03/2020 756.80p 772.70p 732.20p 764.00p 6872123
30/03/2020 767.20p 769.60p 729.00p 749.80p 2737374
27/03/2020 774.80p 774.80p 737.60p 757.80p 3268052
26/03/2020 769.00p 793.60p 743.60p 790.00p 6450581
25/03/2020 789.40p 822.20p 746.00p 786.80p 5430767
24/03/2020 708.60p 771.40p 694.60p 770.60p 4597350
23/03/2020 663.00p 698.00p 658.08p 686.20p 3748781
20/03/2020 691.20p 710.00p 661.20p 697.80p 7185812
19/03/2020 712.40p 712.60p 655.60p 659.40p 5579480
18/03/2020 673.20p 715.20p 641.80p 715.20p 5693193
17/03/2020 708.20p 713.80p 679.80p 694.80p 5727884
16/03/2020 708.60p 718.80p 664.40p 695.40p 4806138
13/03/2020 760.80p 778.80p 738.20p 748.00p 5588690
12/03/2020 782.40p 792.80p 725.16p 734.00p 5552107
11/03/2020 825.00p 845.80p 810.20p 810.20p 4753275
10/03/2020 815.20p 853.20p 803.60p 808.20p 4163549
09/03/2020 821.20p 839.80p 798.60p 810.20p 5924935
06/03/2020 862.40p 864.13p 836.20p 849.60p 3405049
05/03/2020 886.80p 891.40p 868.94p 877.80p 3215914
04/03/2020 864.60p 881.20p 855.80p 879.00p 2989398
03/03/2020 844.60p 874.20p 842.20p 861.60p 3596500
02/03/2020 831.60p 850.35p 816.40p 832.60p 5339363
28/02/2020 835.20p 857.00p 810.40p 821.20p 7137638
27/02/2020 876.20p 878.40p 852.20p 857.00p 2623487
26/02/2020 883.80p 887.40p 863.80p 882.00p 2631644
25/02/2020 895.40p 913.00p 887.20p 889.80p 1859496
24/02/2020 910.80p 916.40p 893.40p 896.60p 1978250
21/02/2020 916.80p 925.80p 915.20p 921.40p 1441522
20/02/2020 922.60p 926.80p 915.20p 920.00p 1774133
19/02/2020 927.40p 931.40p 918.20p 923.20p 2097430
18/02/2020 901.20p 926.00p 901.20p 924.00p 2435392
17/02/2020 939.00p 939.00p 904.60p 906.60p 2513828
14/02/2020 924.80p 945.15p 911.00p 935.00p 2590232
13/02/2020 920.60p 928.60p 914.43p 921.40p 1611880
12/02/2020 916.80p 925.40p 914.00p 920.60p 1949495
11/02/2020 915.00p 919.20p 906.40p 917.60p 2099804
10/02/2020 903.20p 916.80p 902.60p 913.80p 1370856
07/02/2020 907.00p 916.20p 906.08p 907.00p 1659098
06/02/2020 908.20p 912.20p 901.40p 908.00p 3840293
05/02/2020 902.00p 904.80p 898.60p 903.00p 3071415
04/02/2020 917.80p 926.00p 903.60p 903.60p 2209002
03/02/2020 916.00p 924.60p 912.80p 912.80p 2652051
31/01/2020 910.60p 914.20p 902.20p 910.60p 2401827
30/01/2020 905.80p 915.88p 904.80p 910.60p 1664263
29/01/2020 905.00p 911.80p 900.20p 908.60p 1348365
28/01/2020 894.80p 904.60p 891.20p 901.00p 2198571
27/01/2020 908.20p 910.60p 894.80p 896.00p 1570731
24/01/2020 899.80p 917.20p 897.80p 915.80p 1977587
23/01/2020 905.00p 906.20p 891.20p 893.00p 1782877
22/01/2020 889.80p 906.00p 889.80p 904.80p 2578196
21/01/2020 895.60p 895.60p 881.00p 893.80p 1259796
20/01/2020 903.00p 904.80p 892.40p 894.60p 1101524
17/01/2020 891.20p 903.80p 889.60p 903.80p 2832982
16/01/2020 882.80p 886.60p 877.00p 886.60p 2517154
15/01/2020 876.20p 879.60p 868.80p 879.20p 2533172
14/01/2020 869.40p 878.20p 869.40p 872.20p 1548844
13/01/2020 875.40p 880.40p 872.00p 873.60p 1870007
10/01/2020 877.00p 878.20p 870.20p 870.20p 1879408
09/01/2020 881.40p 884.60p 867.20p 872.00p 2199620
08/01/2020 876.40p 880.60p 871.40p 878.20p 7880245
07/01/2020 890.80p 891.60p 880.40p 883.40p 2510630
06/01/2020 887.60p 893.40p 878.80p 891.00p 1808487
03/01/2020 891.00p 896.00p 887.60p 896.00p 1581826
02/01/2020 897.80p 903.90p 896.20p 900.00p 1197771
31/12/2019 895.40p 899.40p 891.20p 897.20p 533099
30/12/2019 901.20p 901.20p 893.80p 896.60p 824297
27/12/2019 893.00p 900.20p 879.60p 899.60p 833508
24/12/2019 889.80p 891.60p 885.80p 890.60p 289456
23/12/2019 880.20p 889.80p 871.60p 887.60p 1034216
20/12/2019 887.60p 887.60p 875.00p 875.00p 4346041
19/12/2019 887.60p 887.60p 877.00p 882.80p 2077599
18/12/2019 878.40p 879.40p 866.60p 879.20p 2445868
17/12/2019 884.20p 885.00p 871.80p 873.60p 2584171
16/12/2019 876.40p 886.60p 866.00p 880.80p 3269281
13/12/2019 856.00p 875.20p 855.00p 868.00p 3924644
12/12/2019 854.60p 854.80p 841.60p 841.60p 2103452
11/12/2019 864.00p 869.80p 844.80p 850.00p 3184951
10/12/2019 869.00p 876.40p 861.00p 867.80p 2665193
09/12/2019 882.00p 882.00p 869.20p 878.40p 1602608
06/12/2019 867.20p 878.60p 864.20p 878.20p 1589917
05/12/2019 860.60p 869.00p 859.60p 863.00p 1905014
04/12/2019 855.20p 862.40p 851.60p 860.40p 3460486
03/12/2019 862.00p 871.40p 860.20p 866.00p 2075657
02/12/2019 887.80p 892.00p 859.20p 863.00p 2527473
29/11/2019 888.40p 900.60p 888.40p 894.00p 2497590
28/11/2019 883.40p 895.70p 883.40p 893.20p 1198761
27/11/2019 890.80p 890.80p 880.20p 888.00p 1992892
26/11/2019 875.80p 887.80p 869.99p 885.60p 3878763
25/11/2019 869.20p 876.60p 865.20p 874.20p 1472371
22/11/2019 864.40p 875.40p 862.40p 868.40p 2056007
21/11/2019 863.60p 868.60p 860.20p 864.00p 2957198
20/11/2019 865.20p 868.20p 859.60p 864.00p 2102604
19/11/2019 864.00p 870.80p 860.80p 868.00p 1888073
18/11/2019 857.60p 871.67p 855.80p 869.00p 1577795
15/11/2019 848.80p 856.20p 841.60p 856.00p 1658928
14/11/2019 843.00p 848.60p 841.40p 845.20p 8594728
13/11/2019 841.40p 846.18p 836.60p 844.00p 5690943
12/11/2019 835.20p 855.00p 835.20p 844.40p 2135800
11/11/2019 832.00p 839.80p 830.40p 839.20p 1147933
08/11/2019 841.60p 842.20p 835.20p 836.00p 1212775
07/11/2019 842.60p 849.20p 838.00p 841.00p 2093286
06/11/2019 838.20p 841.80p 827.00p 841.80p 1411834
05/11/2019 842.80p 843.20p 836.40p 839.00p 1839333
04/11/2019 840.80p 855.40p 838.28p 843.40p 1774370
01/11/2019 846.60p 851.00p 838.80p 840.00p 1563637
31/10/2019 852.60p 862.88p 844.20p 844.20p 2086292
30/10/2019 840.00p 850.80p 836.60p 850.80p 1754538
29/10/2019 840.60p 844.40p 833.80p 841.20p 1780685
28/10/2019 824.60p 839.00p 821.20p 836.80p 1393223
25/10/2019 826.00p 829.42p 821.00p 822.40p 1439889
24/10/2019 818.00p 831.00p 818.00p 825.00p 1963490
23/10/2019 827.60p 829.60p 821.60p 826.40p 1851839
22/10/2019 827.40p 842.20p 827.00p 830.40p 1927295
21/10/2019 835.00p 836.40p 823.20p 828.40p 1814586
18/10/2019 824.80p 836.60p 822.20p 835.00p 2552854
17/10/2019 810.20p 832.00p 804.60p 822.40p 2935697
16/10/2019 824.80p 824.80p 806.40p 809.60p 2387966
15/10/2019 815.00p 822.40p 811.20p 822.40p 2425375
14/10/2019 814.00p 816.40p 807.40p 809.00p 1841525
11/10/2019 793.00p 823.60p 792.60p 822.20p 3914523
10/10/2019 796.60p 800.40p 786.00p 796.00p 1617782
09/10/2019 790.40p 797.60p 790.20p 796.60p 1526054
08/10/2019 802.00p 807.00p 788.40p 788.40p 2339862
07/10/2019 804.60p 810.00p 794.20p 801.40p 1826973
04/10/2019 795.40p 808.40p 791.00p 807.00p 2274465
03/10/2019 785.00p 796.60p 781.86p 795.60p 2114169
02/10/2019 800.40p 804.00p 780.60p 785.20p 2257106
01/10/2019 809.40p 814.00p 801.20p 803.60p 1475009
30/09/2019 805.00p 814.00p 802.80p 810.80p 2165380
27/09/2019 807.40p 809.80p 799.20p 806.40p 1661701
26/09/2019 793.40p 810.80p 787.40p 806.60p 2066722
25/09/2019 790.00p 791.40p 781.60p 789.20p 1101210
24/09/2019 792.60p 794.20p 786.20p 794.20p 1683805
23/09/2019 770.80p 793.80p 770.80p 790.60p 1544762
20/09/2019 784.00p 792.80p 780.00p 784.80p 6038559
19/09/2019 778.40p 788.40p 778.40p 783.20p 1326124
18/09/2019 778.40p 783.80p 775.40p 779.40p 2102798
17/09/2019 767.20p 778.60p 759.80p 778.60p 1782383
16/09/2019 766.00p 773.94p 764.20p 764.20p 2013320
13/09/2019 778.80p 780.00p 767.00p 775.80p 2197817
12/09/2019 781.60p 787.00p 776.09p 779.60p 1708478
11/09/2019 775.00p 779.05p 767.40p 777.80p 2349944
10/09/2019 779.00p 781.80p 769.40p 770.00p 2555878
09/09/2019 793.80p 794.80p 778.00p 780.00p 1265875
06/09/2019 789.60p 792.40p 782.00p 789.80p 1398040
05/09/2019 799.20p 799.20p 784.00p 786.40p 3989546
04/09/2019 796.00p 800.21p 789.89p 793.00p 1393610
03/09/2019 796.60p 796.60p 782.80p 789.80p 2252985
02/09/2019 787.40p 793.00p 783.80p 789.00p 1172632
30/08/2019 778.00p 785.20p 775.20p 785.00p 1768786
29/08/2019 772.60p 778.40p 771.80p 776.00p 1643941
28/08/2019 777.20p 778.20p 769.80p 772.20p 1611640
27/08/2019 771.00p 778.00p 768.60p 776.60p 3215020
23/08/2019 772.00p 782.20p 767.60p 772.80p 2167353
22/08/2019 759.80p 768.40p 756.20p 768.00p 2499330
21/08/2019 754.80p 763.00p 750.20p 761.80p 1677465
20/08/2019 760.40p 762.56p 752.20p 752.20p 1516595
19/08/2019 750.20p 757.40p 746.60p 757.40p 1736687
16/08/2019 735.40p 748.20p 726.20p 744.40p 2354840
15/08/2019 747.00p 749.80p 726.00p 728.20p 2887512
14/08/2019 755.40p 756.80p 746.20p 751.00p 1404976
13/08/2019 758.80p 758.80p 749.40p 751.40p 1829731
12/08/2019 766.20p 773.40p 755.00p 756.40p 2145919
09/08/2019 752.40p 763.60p 749.60p 763.60p 2215316
08/08/2019 746.00p 751.00p 741.00p 749.80p 1571975
07/08/2019 732.60p 742.40p 729.02p 742.40p 1807521
06/08/2019 735.60p 740.00p 728.20p 730.00p 2738154
05/08/2019 747.20p 747.20p 727.60p 734.20p 2744501

*Close Price adjusted for both dividends and splits