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
01/09/2025 620.40 632.20 620.40 629.20 1,085,958
29/08/2025 635.00 635.60 627.00 627.00 2,021,493
28/08/2025 634.80 637.20 629.80 634.40 1,351,607
27/08/2025 629.20 639.80 629.00 632.40 828,823
26/08/2025 643.80 646.20 632.80 632.80 2,679,227
22/08/2025 635.40 648.40 631.59 646.80 1,474,200
21/08/2025 642.40 642.40 632.00 635.40 1,071,852
20/08/2025 634.80 641.60 631.60 641.60 1,195,685
19/08/2025 631.00 636.60 630.20 634.80 1,626,427
18/08/2025 632.60 643.40 627.40 629.60 1,640,710
15/08/2025 650.00 654.40 636.00 639.40 2,048,540
14/08/2025 633.40 641.20 631.60 637.20 1,639,080
13/08/2025 630.20 632.60 624.80 629.00 1,950,698
12/08/2025 632.80 636.00 624.93 628.80 1,919,489
11/08/2025 643.20 646.00 632.40 632.40 1,540,906
08/08/2025 640.00 644.40 638.20 643.40 1,845,744
07/08/2025 641.20 648.00 636.60 638.60 2,057,462
06/08/2025 651.00 656.40 649.60 654.80 1,706,299
05/08/2025 644.20 654.40 642.00 649.20 3,045,265
04/08/2025 632.60 643.40 629.86 643.20 2,127,409
01/08/2025 636.00 642.60 630.60 630.60 2,296,768
31/07/2025 641.20 656.60 635.40 647.40 2,944,586
30/07/2025 650.20 650.20 640.60 644.60 1,813,286
29/07/2025 653.20 655.66 642.20 646.40 2,057,676
28/07/2025 660.60 665.20 653.80 656.20 1,604,516
25/07/2025 657.60 658.14 646.15 653.00 1,627,206
24/07/2025 656.00 659.00 651.41 657.40 1,504,358
23/07/2025 671.80 674.00 655.40 658.40 2,390,124
22/07/2025 664.00 669.00 660.64 668.20 1,653,991
21/07/2025 666.20 668.00 661.40 667.80 996,453

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