SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/10/2018 613.80p 627.20p 610.00p 627.00p 3036265
16/10/2018 593.40p 611.00p 591.80p 609.80p 2694519
15/10/2018 599.60p 601.40p 589.40p 592.60p 2377936
12/10/2018 608.20p 612.40p 601.20p 603.00p 2488213
11/10/2018 601.80p 608.80p 600.00p 605.80p 2756389
10/10/2018 615.00p 622.39p 607.44p 608.60p 2354464
09/10/2018 619.60p 624.80p 614.60p 623.00p 2332901
08/10/2018 611.00p 622.49p 611.00p 618.40p 2320296
05/10/2018 614.80p 621.60p 606.40p 609.40p 2608220
04/10/2018 634.00p 636.40p 615.80p 615.80p 3771196
03/10/2018 638.00p 640.80p 635.40p 640.60p 1468694
02/10/2018 642.80p 642.80p 634.20p 637.00p 1481765
01/10/2018 639.60p 643.40p 634.20p 642.00p 2104420
28/09/2018 636.60p 640.60p 632.60p 637.80p 2636043
27/09/2018 637.80p 639.80p 636.40p 636.80p 1473670
26/09/2018 634.80p 641.30p 634.20p 639.60p 1723272
25/09/2018 636.00p 639.00p 633.80p 634.80p 1950439
24/09/2018 639.40p 645.40p 637.40p 639.00p 1263291
21/09/2018 641.80p 643.00p 638.60p 642.20p 4012750
20/09/2018 634.60p 641.10p 629.80p 641.00p 2449392
19/09/2018 643.00p 646.60p 635.40p 637.00p 1791508
18/09/2018 645.00p 648.40p 642.40p 646.60p 1534398
17/09/2018 646.80p 651.00p 644.20p 646.00p 1228077
14/09/2018 655.40p 655.40p 645.80p 647.00p 1488219
13/09/2018 655.60p 659.20p 653.00p 653.00p 1735545
12/09/2018 657.20p 659.80p 653.80p 657.60p 1715399
11/09/2018 649.80p 655.80p 649.20p 655.00p 2076136
10/09/2018 654.60p 654.60p 645.80p 649.60p 1563666
07/09/2018 650.20p 652.80p 649.00p 651.40p 1517830
06/09/2018 653.00p 656.40p 650.00p 650.80p 2036098
05/09/2018 653.20p 655.00p 648.40p 652.00p 2121624
04/09/2018 659.20p 659.20p 653.60p 656.00p 1947883
03/09/2018 661.80p 666.00p 656.60p 657.40p 1860438
31/08/2018 663.20p 666.20p 658.20p 658.20p 4011356
30/08/2018 663.40p 663.40p 656.80p 662.00p 1445674
29/08/2018 660.60p 666.60p 659.80p 663.20p 2218767
28/08/2018 659.60p 659.60p 655.80p 658.20p 1415518
24/08/2018 651.80p 657.40p 651.60p 653.20p 1795585
23/08/2018 657.40p 657.40p 653.00p 654.20p 1713277
22/08/2018 656.00p 662.29p 652.60p 654.60p 1504148
21/08/2018 656.60p 659.40p 654.60p 656.20p 1317403
20/08/2018 654.00p 662.40p 654.00p 659.80p 1402721
17/08/2018 655.40p 657.60p 651.20p 657.60p 1207398
16/08/2018 650.40p 657.00p 645.40p 655.40p 1540980
15/08/2018 660.00p 662.00p 650.40p 650.60p 1843703
14/08/2018 669.00p 669.00p 654.60p 657.00p 2099594
13/08/2018 669.40p 673.40p 665.20p 666.20p 1124521
10/08/2018 669.40p 676.60p 668.40p 674.00p 1537363
09/08/2018 674.00p 674.00p 667.69p 671.40p 1872077
08/08/2018 668.00p 674.00p 667.80p 672.40p 1792083
07/08/2018 672.00p 672.00p 667.80p 669.80p 1760354
06/08/2018 672.60p 674.60p 665.40p 669.00p 1394467
03/08/2018 657.00p 670.00p 654.80p 670.00p 2750454
02/08/2018 657.60p 659.80p 648.00p 652.60p 2611301
01/08/2018 665.80p 666.40p 655.40p 659.00p 2342409
31/07/2018 666.20p 667.60p 664.20p 665.00p 3245377
30/07/2018 664.40p 668.40p 660.80p 666.20p 1618470
27/07/2018 667.80p 668.20p 664.00p 665.80p 1524333
26/07/2018 655.80p 669.80p 655.80p 665.00p 2902849
25/07/2018 672.40p 672.80p 663.40p 663.80p 4522605
24/07/2018 666.40p 674.20p 665.40p 667.80p 2968212
23/07/2018 673.00p 673.00p 665.00p 665.60p 2636143
20/07/2018 671.80p 676.47p 669.00p 673.20p 1655009
19/07/2018 675.00p 676.40p 672.60p 675.00p 1520392
18/07/2018 676.00p 679.40p 675.40p 677.00p 2197548
17/07/2018 674.80p 676.40p 669.49p 675.00p 1683559
16/07/2018 675.80p 677.80p 669.20p 672.80p 1016463
13/07/2018 677.60p 678.80p 673.60p 674.00p 1765032
12/07/2018 673.20p 673.40p 670.00p 671.80p 1630673
11/07/2018 677.80p 677.80p 671.40p 672.60p 1239215
10/07/2018 676.60p 679.80p 673.00p 679.00p 1920195
09/07/2018 679.40p 680.00p 671.80p 673.40p 1532488
06/07/2018 672.80p 680.20p 672.80p 677.60p 1544025
05/07/2018 677.40p 677.40p 668.80p 671.40p 1663711
04/07/2018 670.00p 675.80p 669.80p 675.80p 1416671
03/07/2018 668.40p 672.40p 668.00p 672.40p 2126210
02/07/2018 664.80p 667.00p 660.80p 666.20p 1735193
29/06/2018 668.00p 669.79p 662.17p 669.40p 2998454
28/06/2018 659.40p 665.60p 659.40p 664.20p 1838667
27/06/2018 660.60p 665.60p 659.60p 664.00p 2740714
26/06/2018 661.20p 662.60p 656.20p 659.60p 1735951
25/06/2018 661.40p 663.60p 655.20p 660.00p 1711912
22/06/2018 658.40p 662.20p 653.40p 662.20p 2395763
21/06/2018 668.00p 670.00p 658.20p 660.00p 1846849
20/06/2018 664.60p 671.51p 664.60p 667.60p 1455953
19/06/2018 661.60p 672.40p 661.20p 661.40p 2267093
18/06/2018 668.40p 670.00p 662.00p 665.20p 2014165
15/06/2018 668.60p 672.80p 665.80p 667.60p 5471772
14/06/2018 664.80p 672.40p 663.40p 670.00p 3044312
13/06/2018 668.00p 674.40p 662.80p 669.20p 1471530
12/06/2018 671.40p 671.40p 666.40p 667.60p 1730975
11/06/2018 665.80p 677.80p 661.40p 671.40p 2027242
08/06/2018 670.00p 677.20p 667.20p 671.80p 1585493
07/06/2018 682.40p 682.40p 669.00p 671.80p 1900513
06/06/2018 665.80p 676.00p 664.60p 674.00p 1689076
05/06/2018 666.60p 670.00p 661.74p 666.20p 1976852
04/06/2018 658.60p 669.20p 657.40p 667.00p 2921626
01/06/2018 659.00p 659.70p 654.60p 657.40p 2819767
31/05/2018 650.60p 656.20p 649.80p 654.60p 4624208
30/05/2018 650.60p 651.80p 647.80p 649.40p 2492836
29/05/2018 652.00p 652.00p 647.00p 647.20p 2492100
25/05/2018 647.60p 653.40p 645.80p 650.00p 1629719
24/05/2018 645.60p 648.60p 642.40p 643.60p 2198663
23/05/2018 646.40p 647.80p 640.40p 642.40p 2138873
22/05/2018 644.60p 648.60p 644.00p 646.40p 2054878
21/05/2018 648.80p 648.80p 643.00p 645.20p 1622854
18/05/2018 645.80p 646.40p 641.20p 643.60p 1960946
17/05/2018 646.80p 648.40p 643.80p 645.00p 2106385
16/05/2018 651.40p 651.85p 647.60p 647.60p 1917270
15/05/2018 651.00p 654.60p 647.20p 650.20p 2068279
14/05/2018 653.80p 655.34p 649.20p 649.60p 2075583
11/05/2018 652.60p 656.80p 651.40p 655.00p 2250730
10/05/2018 648.80p 653.60p 647.60p 650.20p 2068035
09/05/2018 644.20p 646.80p 636.00p 646.20p 2320062
08/05/2018 642.80p 647.00p 638.80p 641.40p 2367438
04/05/2018 644.00p 644.60p 638.20p 640.00p 1556139
03/05/2018 636.00p 643.20p 636.00p 638.20p 2140925
02/05/2018 649.40p 649.40p 637.60p 638.00p 3329074
01/05/2018 642.60p 654.40p 641.80p 646.00p 718634
30/04/2018 648.20p 654.20p 646.20p 646.20p 2028348
27/04/2018 640.80p 647.80p 638.60p 647.00p 1312810
26/04/2018 632.00p 639.00p 628.20p 639.00p 1456840
25/04/2018 632.00p 635.60p 626.36p 628.80p 1556975
24/04/2018 631.20p 635.00p 629.00p 634.20p 1502571
23/04/2018 629.40p 629.40p 625.00p 627.20p 1505357
20/04/2018 626.60p 629.22p 624.60p 628.20p 1365243
19/04/2018 630.20p 633.00p 624.60p 626.40p 1532587
18/04/2018 629.20p 633.00p 626.00p 631.20p 2272286
17/04/2018 615.60p 629.40p 614.00p 626.00p 3139975
16/04/2018 613.60p 618.60p 611.00p 613.40p 2320285
13/04/2018 605.00p 612.60p 604.78p 612.20p 1324136
12/04/2018 606.20p 608.00p 602.00p 607.40p 1576856
11/04/2018 610.20p 612.20p 606.40p 606.60p 1276781
10/04/2018 619.00p 619.00p 610.00p 612.80p 2034265
09/04/2018 619.40p 619.40p 613.80p 615.80p 1085000
06/04/2018 616.60p 617.60p 610.80p 614.40p 2586411
05/04/2018 624.00p 626.20p 612.80p 616.40p 2912950
04/04/2018 607.00p 607.00p 596.20p 604.40p 3281778
03/04/2018 597.80p 604.00p 592.20p 600.20p 2005899
29/03/2018 597.40p 605.80p 597.40p 601.20p 3513470
28/03/2018 588.20p 597.20p 585.00p 597.00p 1658505
27/03/2018 590.20p 595.60p 589.20p 593.00p 2161753
26/03/2018 591.00p 592.60p 581.40p 584.40p 1746470
23/03/2018 588.40p 595.75p 582.55p 589.40p 3076525
22/03/2018 597.40p 601.20p 592.40p 593.60p 2606339
21/03/2018 619.60p 620.91p 608.00p 610.00p 2843444
20/03/2018 621.40p 623.60p 614.40p 622.20p 1896639
19/03/2018 611.80p 622.80p 607.93p 618.80p 2781272
16/03/2018 610.20p 613.60p 607.00p 608.40p 5843224
15/03/2018 608.60p 612.00p 598.20p 609.40p 2298863
14/03/2018 602.80p 612.80p 602.60p 607.40p 2555922
13/03/2018 606.80p 610.20p 603.80p 604.80p 2071860
12/03/2018 600.60p 607.80p 598.20p 607.40p 2004961
09/03/2018 601.80p 605.40p 598.20p 599.00p 2008814
08/03/2018 590.00p 605.80p 588.20p 603.80p 2072941
07/03/2018 586.40p 596.80p 584.80p 592.00p 1995826
06/03/2018 585.60p 588.80p 580.80p 585.80p 2335023
05/03/2018 574.40p 585.20p 572.80p 582.80p 1917062
02/03/2018 568.80p 576.40p 566.80p 572.20p 2518538
01/03/2018 571.40p 575.60p 568.40p 571.00p 2879424
28/02/2018 572.80p 574.40p 562.60p 571.60p 4409145
27/02/2018 586.20p 589.20p 574.60p 575.20p 1958537
26/02/2018 589.20p 592.40p 582.80p 586.00p 1804033
23/02/2018 587.40p 589.40p 585.80p 587.40p 1468658
22/02/2018 578.60p 586.60p 574.40p 584.20p 1930409
21/02/2018 581.40p 583.20p 578.60p 582.60p 1926904
20/02/2018 582.80p 587.40p 580.60p 580.80p 2022800
19/02/2018 594.20p 595.67p 579.40p 579.80p 2266463
16/02/2018 570.00p 594.80p 570.00p 591.20p 3244668
15/02/2018 555.20p 558.40p 553.40p 555.20p 1791393
14/02/2018 557.60p 562.80p 550.80p 553.60p 1997696
13/02/2018 556.80p 558.00p 553.60p 553.60p 1903417
12/02/2018 555.80p 558.00p 553.60p 554.60p 1614548
09/02/2018 554.00p 556.20p 548.80p 551.80p 2257942
08/02/2018 559.00p 563.20p 554.60p 555.40p 2136662
07/02/2018 552.00p 566.00p 549.00p 563.80p 2512595
06/02/2018 549.80p 559.80p 546.20p 551.20p 4287258
05/02/2018 578.60p 578.60p 566.60p 566.60p 2127348
02/02/2018 581.60p 585.80p 580.60p 582.00p 2204676
01/02/2018 585.80p 589.60p 581.80p 584.60p 2842573
31/01/2018 578.00p 584.20p 575.80p 581.40p 3580415
30/01/2018 573.80p 577.60p 572.50p 574.00p 2129958
29/01/2018 579.60p 583.60p 576.60p 576.60p 1806502
26/01/2018 568.60p 581.40p 568.60p 578.20p 2501292
25/01/2018 570.20p 576.00p 567.60p 568.60p 1956656
24/01/2018 577.20p 578.34p 571.20p 571.20p 1691083
23/01/2018 575.00p 576.80p 569.60p 576.60p 2150350
22/01/2018 581.00p 581.00p 573.80p 574.80p 1618656
19/01/2018 577.60p 580.00p 574.60p 579.20p 2667480
18/01/2018 579.40p 581.20p 574.40p 576.00p 2645378
17/01/2018 578.40p 580.80p 577.00p 578.80p 2498360
16/01/2018 571.00p 579.00p 571.00p 576.60p 1983435
15/01/2018 575.80p 576.80p 570.40p 572.20p 1419366
12/01/2018 572.80p 575.80p 570.80p 574.60p 3101108
11/01/2018 576.20p 577.60p 570.60p 573.00p 1418209
10/01/2018 584.60p 586.00p 574.40p 575.00p 1776124
09/01/2018 587.00p 590.80p 584.80p 587.40p 1891556
08/01/2018 584.40p 589.60p 584.10p 587.60p 2199161
05/01/2018 580.00p 586.60p 577.88p 586.60p 1770997
04/01/2018 582.80p 584.40p 576.20p 579.40p 2594455

*Close Price adjusted for both dividends and splits