livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

SEGRO - (SGRO) share price history


SEGRO share priceSGRO share price tradesSGRO Fundamentals watchlistADD to watchlist
SEGRO - (SGRO) share price history
Date Open High Low Close Volume
27/03/2024 899.20 901.60 887.20 892.00 2,358,285
26/03/2024 898.60 907.20 895.36 900.00 1,459,596
25/03/2024 900.00 903.80 893.60 899.80 1,715,303
22/03/2024 891.20 908.00 889.60 898.00 2,574,394
21/03/2024 894.40 895.60 878.40 889.20 2,544,355
20/03/2024 844.80 867.00 844.80 865.00 1,977,649
19/03/2024 847.20 849.07 837.40 845.40 1,690,129
18/03/2024 847.60 857.20 843.20 848.80 1,888,428
15/03/2024 851.40 858.20 845.20 848.20 5,663,112
14/03/2024 867.20 873.00 847.60 850.80 2,526,693
13/03/2024 882.80 891.00 880.00 883.40 2,064,520
12/03/2024 897.00 899.00 880.60 880.60 2,567,922
11/03/2024 888.60 896.60 881.73 891.80 1,788,455
08/03/2024 888.80 896.00 881.40 891.00 2,309,517
07/03/2024 872.20 889.80 867.00 880.40 1,949,577
06/03/2024 868.00 885.80 865.40 873.00 2,369,311
05/03/2024 862.60 877.60 860.60 867.80 1,855,236
04/03/2024 867.40 875.80 859.60 866.40 4,068,877
01/03/2024 853.60 878.00 852.80 862.80 23,075,397
29/02/2024 853.80 862.80 844.60 845.40 6,398,940
28/02/2024 843.40 855.20 820.00 845.00 5,310,467
27/02/2024 861.80 867.40 849.20 849.20 1,407,836
26/02/2024 862.00 869.20 859.60 863.40 1,382,279
23/02/2024 872.00 878.00 863.00 864.20 1,570,133
22/02/2024 871.20 874.60 854.60 871.40 2,019,164
21/02/2024 857.40 874.00 857.00 868.00 2,246,118
20/02/2024 866.20 867.00 854.60 861.60 1,551,903
19/02/2024 852.00 866.20 850.68 864.80 1,325,818
16/02/2024 849.40 853.60 829.60 849.40 2,495,849
15/02/2024 825.00 836.60 817.40 833.20 2,236,920

SEGRO - (SGRO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z