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
27/06/2025 692.00 695.20 683.40 687.00 2,338,209
26/06/2025 691.80 695.00 684.20 690.00 1,528,972
25/06/2025 700.20 702.20 685.20 688.40 1,937,638
24/06/2025 702.60 704.60 694.83 697.40 1,457,853
23/06/2025 686.80 690.40 680.80 690.40 1,410,486
20/06/2025 694.60 698.20 690.60 690.60 5,389,715
19/06/2025 694.40 697.40 689.60 691.00 721,387
18/06/2025 691.40 698.40 688.00 698.00 2,088,565
17/06/2025 684.80 691.00 679.20 690.00 2,527,045
16/06/2025 686.00 691.40 678.40 686.80 2,389,266
13/06/2025 701.80 701.84 691.60 691.60 1,429,223
12/06/2025 696.40 711.20 693.60 705.00 1,687,855
11/06/2025 709.60 710.78 698.00 700.60 2,099,425
10/06/2025 689.60 708.60 686.00 705.00 1,823,789
09/06/2025 676.60 684.00 675.80 684.00 1,151,354
06/06/2025 685.80 691.40 675.67 677.00 2,288,973
05/06/2025 695.80 706.20 685.60 685.60 2,381,620
04/06/2025 691.60 697.40 685.00 694.20 1,935,227
03/06/2025 693.60 699.20 689.20 689.20 1,280,212
02/06/2025 691.40 693.80 685.40 690.40 1,740,689
30/05/2025 701.60 703.80 692.60 697.00 13,055,557
29/05/2025 677.00 701.00 674.00 701.00 3,003,726
28/05/2025 668.00 677.78 668.00 673.20 1,795,126
27/05/2025 665.20 669.03 657.60 665.00 1,347,941
23/05/2025 660.80 665.80 647.00 654.40 2,267,451
22/05/2025 664.60 670.20 655.20 656.00 1,554,230
21/05/2025 667.40 671.00 662.80 668.40 2,129,434
20/05/2025 672.00 677.00 667.00 669.40 2,094,825
19/05/2025 666.40 669.60 652.60 669.60 1,751,647
16/05/2025 671.20 671.20 664.00 668.40 2,521,844

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