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
17/09/2025 637.60 649.40 634.80 646.00 2,152,489
16/09/2025 634.40 646.80 632.40 633.40 2,562,382
15/09/2025 608.00 630.80 608.00 630.60 1,719,184
12/09/2025 622.40 622.80 609.20 610.00 1,480,754
11/09/2025 620.00 621.80 610.60 613.80 1,580,923
10/09/2025 627.60 628.60 616.40 619.40 1,445,679
09/09/2025 634.80 638.20 626.80 629.00 1,304,823
08/09/2025 629.80 630.60 621.00 622.80 1,227,194
05/09/2025 614.00 629.80 613.80 627.80 2,356,682
04/09/2025 615.60 624.00 612.80 613.80 2,041,870
03/09/2025 605.80 617.20 603.00 614.80 1,922,270
02/09/2025 627.80 628.40 604.40 604.40 2,892,140
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

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