SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/05/2019 699.20p 704.80p 698.07p 703.40p 1950794
23/05/2019 711.40p 713.60p 694.20p 699.80p 2463697
22/05/2019 720.80p 721.60p 712.80p 712.80p 2900902
21/05/2019 713.60p 720.40p 711.80p 719.00p 2595056
20/05/2019 714.60p 718.00p 709.40p 712.60p 1807622
17/05/2019 714.60p 715.20p 711.20p 712.60p 2490046
16/05/2019 706.20p 713.00p 704.80p 711.20p 2651640
15/05/2019 698.00p 708.00p 697.20p 708.00p 2733636
14/05/2019 688.60p 697.80p 685.60p 697.80p 3206291
13/05/2019 688.00p 689.00p 683.20p 687.20p 1790495
10/05/2019 682.80p 688.20p 677.40p 686.00p 1446826
09/05/2019 677.80p 684.08p 673.40p 679.20p 1463623
08/05/2019 682.20p 682.20p 670.80p 677.80p 1671862
07/05/2019 681.80p 688.20p 676.20p 679.40p 2716535
03/05/2019 677.00p 681.00p 672.80p 681.00p 1907133
02/05/2019 669.00p 679.00p 668.85p 676.60p 1284617
01/05/2019 676.60p 678.60p 672.00p 673.40p 733950
30/04/2019 680.60p 684.80p 676.80p 678.40p 1816800
29/04/2019 686.40p 688.00p 682.40p 682.40p 967992
26/04/2019 688.00p 688.00p 679.40p 685.20p 1625258
25/04/2019 686.40p 687.40p 680.40p 684.60p 5457314
24/04/2019 672.80p 685.40p 671.73p 685.40p 1988989
23/04/2019 670.00p 672.40p 665.60p 670.80p 1883037
18/04/2019 674.80p 676.60p 667.60p 670.00p 1342769
17/04/2019 681.60p 682.75p 669.60p 671.80p 1547668
16/04/2019 675.60p 684.40p 674.20p 681.80p 1673918
15/04/2019 678.00p 679.60p 673.68p 675.00p 2197848
12/04/2019 686.20p 686.20p 675.20p 678.80p 1768949
11/04/2019 676.00p 685.80p 674.00p 683.40p 1872798
10/04/2019 671.00p 679.80p 669.39p 677.20p 1330675
09/04/2019 677.80p 679.00p 669.80p 670.20p 1928890
08/04/2019 679.60p 683.40p 676.80p 677.60p 1889990
05/04/2019 682.80p 684.80p 680.20p 680.20p 1739602
04/04/2019 686.40p 688.40p 681.40p 683.40p 2025996
03/04/2019 681.40p 691.00p 679.60p 686.80p 2159812
02/04/2019 677.20p 682.60p 676.40p 680.80p 2152945
01/04/2019 675.80p 679.00p 671.60p 674.20p 2104521
29/03/2019 669.40p 675.40p 666.40p 673.40p 2481214
28/03/2019 666.80p 669.80p 665.00p 668.00p 1436671
27/03/2019 663.40p 666.60p 659.80p 666.00p 2096880
26/03/2019 661.60p 664.60p 658.60p 662.00p 2165033
25/03/2019 660.60p 663.20p 655.40p 660.80p 2097632
22/03/2019 676.00p 677.00p 660.40p 661.20p 2665544
21/03/2019 674.00p 674.80p 666.20p 674.40p 2069517
20/03/2019 687.40p 690.80p 683.40p 683.60p 2755625
19/03/2019 682.20p 686.80p 681.00p 685.20p 1298870
18/03/2019 682.40p 685.60p 680.40p 684.40p 2132468
15/03/2019 670.00p 682.40p 669.00p 682.40p 6121774
14/03/2019 662.20p 672.20p 662.20p 669.40p 1894785
13/03/2019 662.60p 665.00p 658.80p 665.00p 2050460
12/03/2019 660.00p 665.80p 658.20p 660.00p 2828586
11/03/2019 663.20p 663.20p 655.20p 656.60p 1734994
08/03/2019 652.60p 661.40p 651.19p 658.60p 1903278
07/03/2019 655.60p 657.00p 650.20p 655.00p 2485410
06/03/2019 657.80p 661.80p 655.00p 655.60p 2582789
05/03/2019 656.60p 659.80p 653.40p 658.80p 2120213
04/03/2019 658.40p 658.40p 652.00p 653.80p 1710130
01/03/2019 664.60p 666.20p 654.40p 655.00p 3086903
28/02/2019 649.40p 664.40p 647.60p 661.00p 4115630
27/02/2019 654.20p 654.20p 645.40p 651.60p 2801361
26/02/2019 647.00p 654.40p 646.60p 654.20p 2255363
25/02/2019 649.00p 650.00p 645.60p 650.00p 2669892
22/02/2019 642.00p 650.20p 640.00p 650.20p 2993698
21/02/2019 639.20p 642.00p 635.20p 642.00p 3485669
20/02/2019 648.60p 650.60p 634.40p 636.60p 4071107
19/02/2019 652.20p 660.20p 647.00p 647.00p 12151968
18/02/2019 638.40p 659.20p 637.80p 654.20p 3760412
15/02/2019 647.00p 659.60p 639.20p 640.00p 5421209
14/02/2019 647.00p 650.40p 641.80p 648.20p 1287679
13/02/2019 642.20p 644.80p 638.60p 644.80p 2132130
12/02/2019 652.60p 659.00p 639.60p 642.00p 2385293
11/02/2019 652.20p 656.00p 650.20p 652.20p 1789856
08/02/2019 650.40p 656.80p 649.20p 649.60p 1375789
07/02/2019 643.60p 655.00p 641.20p 651.20p 1955232
06/02/2019 637.20p 644.00p 635.60p 643.20p 1385964
05/02/2019 643.80p 644.20p 635.80p 641.20p 2333361
04/02/2019 647.20p 651.20p 645.00p 647.00p 1671331
01/02/2019 647.40p 652.60p 645.20p 646.00p 1840374
31/01/2019 661.20p 663.40p 641.40p 647.00p 3186116
30/01/2019 650.40p 663.20p 646.40p 663.20p 2187425
29/01/2019 638.40p 654.20p 638.40p 650.20p 1785970
28/01/2019 640.20p 645.00p 639.00p 643.00p 1769199
25/01/2019 638.40p 646.40p 632.40p 642.00p 1783736
24/01/2019 635.60p 643.00p 633.80p 640.00p 1676143
23/01/2019 625.20p 635.60p 624.20p 634.00p 2117994
22/01/2019 627.40p 634.40p 625.20p 625.40p 1162946
21/01/2019 633.80p 635.40p 625.40p 627.60p 919028
18/01/2019 625.20p 634.80p 623.60p 630.60p 1299662
17/01/2019 623.00p 627.60p 622.40p 623.60p 1996171
16/01/2019 625.00p 626.20p 621.20p 626.00p 1780241
15/01/2019 621.40p 625.20p 620.60p 622.40p 2733910
14/01/2019 616.00p 621.20p 612.80p 620.20p 2535324
11/01/2019 616.60p 621.52p 612.60p 616.40p 1855963
10/01/2019 613.80p 619.00p 611.80p 614.00p 2003047
09/01/2019 618.00p 618.00p 610.60p 616.00p 1854474
08/01/2019 604.60p 619.80p 603.71p 615.80p 2044396
07/01/2019 604.20p 604.34p 597.20p 603.60p 1655537
04/01/2019 602.00p 604.40p 595.40p 600.40p 1511164
03/01/2019 599.80p 601.80p 594.00p 599.00p 1812691
02/01/2019 584.20p 600.60p 577.60p 597.60p 2372852
31/12/2018 584.80p 589.80p 577.80p 588.60p 653369
28/12/2018 586.00p 590.20p 581.60p 587.20p 2429755
27/12/2018 604.00p 604.00p 581.60p 585.20p 1842477
24/12/2018 599.60p 608.20p 599.60p 602.00p 397709
21/12/2018 605.00p 609.40p 597.80p 603.40p 5060100
20/12/2018 590.20p 603.60p 588.80p 602.80p 3625179
19/12/2018 590.80p 594.80p 587.00p 594.00p 2053056
18/12/2018 593.00p 594.80p 589.00p 592.00p 2655976
17/12/2018 606.00p 608.20p 593.80p 595.00p 2881116
14/12/2018 601.40p 607.00p 594.40p 603.60p 1813640
13/12/2018 606.40p 609.80p 600.20p 603.40p 2086371
12/12/2018 606.00p 616.80p 604.80p 606.80p 3003711
11/12/2018 609.60p 609.60p 601.33p 603.40p 1607049
10/12/2018 606.60p 612.60p 604.00p 604.20p 2349782
07/12/2018 601.20p 614.40p 598.80p 606.60p 2152296
06/12/2018 607.20p 607.20p 595.40p 596.00p 3110486
05/12/2018 603.00p 611.40p 602.00p 609.60p 2136913
04/12/2018 607.20p 615.00p 605.20p 608.60p 3000064
03/12/2018 609.20p 622.00p 606.60p 607.00p 3185317
30/11/2018 618.00p 618.60p 602.20p 603.20p 4206241
29/11/2018 621.60p 622.40p 608.20p 615.00p 2244974
28/11/2018 618.80p 623.20p 615.80p 619.60p 1857306
27/11/2018 616.80p 622.40p 614.60p 618.60p 1508146
26/11/2018 611.00p 618.80p 609.60p 615.60p 1546428
23/11/2018 600.00p 608.00p 600.00p 608.00p 1116490
22/11/2018 607.60p 607.60p 597.69p 600.00p 1233514
21/11/2018 603.80p 605.40p 595.80p 605.40p 2580511
20/11/2018 610.20p 612.20p 601.20p 601.80p 2211297
19/11/2018 615.60p 621.40p 611.80p 612.40p 1988704
16/11/2018 615.40p 619.00p 602.00p 614.00p 2343758
15/11/2018 638.60p 640.60p 612.00p 615.00p 2523760
14/11/2018 632.40p 644.80p 629.20p 634.40p 2441134
13/11/2018 629.20p 634.40p 626.40p 632.40p 1515199
12/11/2018 636.80p 638.00p 626.40p 630.20p 1765730
09/11/2018 628.20p 638.60p 627.60p 632.20p 2142696
08/11/2018 621.20p 630.60p 621.20p 629.80p 2546835
07/11/2018 617.00p 623.40p 615.20p 622.00p 1743942
06/11/2018 613.40p 618.20p 610.60p 616.00p 1712987
05/11/2018 615.00p 617.80p 612.20p 615.20p 2123459
02/11/2018 620.80p 624.23p 615.00p 615.40p 2140374
01/11/2018 610.40p 618.40p 609.40p 617.80p 2268738
31/10/2018 620.40p 622.40p 612.80p 614.60p 3801936
30/10/2018 625.80p 625.80p 615.80p 616.60p 2232393
29/10/2018 619.60p 625.60p 616.80p 622.40p 1937100
26/10/2018 623.60p 625.60p 616.60p 620.20p 2612288
25/10/2018 629.80p 629.80p 617.00p 627.20p 2082678
24/10/2018 623.60p 631.60p 621.60p 628.00p 1809977
23/10/2018 627.00p 628.00p 612.20p 618.20p 2436854
22/10/2018 634.00p 637.60p 628.20p 632.20p 1832799
19/10/2018 631.20p 639.00p 630.80p 633.80p 1893436
18/10/2018 629.40p 636.60p 625.60p 631.60p 1763167
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

*Close Price adjusted for both dividends and splits