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
01/07/2022 974.80 981.80 950.00 956.00 2,687,555
30/06/2022 1,002.00 1,004.00 959.04 976.80 3,404,606
29/06/2022 1,028.00 1,031.50 1,004.00 1,016.50 2,257,491
28/06/2022 1,026.00 1,044.00 1,023.00 1,042.00 2,595,476
27/06/2022 1,030.00 1,042.00 1,023.50 1,033.50 3,335,779
24/06/2022 1,001.50 1,028.50 998.40 1,027.00 2,349,016
23/06/2022 992.80 998.40 981.40 993.00 2,124,786
22/06/2022 981.00 1,009.00 972.40 999.00 3,590,073
21/06/2022 989.20 989.20 977.00 985.00 2,367,601
20/06/2022 989.20 998.40 975.80 981.20 1,363,428
17/06/2022 979.20 1,006.00 974.80 987.00 6,341,287
16/06/2022 964.20 975.20 951.80 975.20 2,788,799
15/06/2022 964.40 966.20 950.80 963.00 3,460,268
14/06/2022 981.60 981.80 951.40 954.80 2,894,973
13/06/2022 1,008.50 1,010.50 973.60 979.20 5,064,296
10/06/2022 1,028.00 1,032.00 1,009.50 1,013.50 3,058,580
09/06/2022 1,063.00 1,063.00 1,033.50 1,038.50 3,178,095
08/06/2022 1,095.00 1,096.00 1,068.50 1,068.50 2,394,382
07/06/2022 1,111.50 1,116.50 1,089.00 1,090.50 1,970,766
06/06/2022 1,096.50 1,106.50 1,083.00 1,105.50 1,778,939
01/06/2022 1,117.50 1,117.50 1,082.00 1,084.00 2,407,610
31/05/2022 1,123.50 1,125.35 1,093.50 1,108.00 7,311,447
30/05/2022 1,128.00 1,135.50 1,123.50 1,129.00 1,433,973
27/05/2022 1,106.00 1,124.50 1,100.00 1,118.50 1,524,912
26/05/2022 1,103.50 1,118.50 1,103.00 1,112.50 2,309,798
25/05/2022 1,125.50 1,130.44 1,096.00 1,103.50 1,829,637
24/05/2022 1,108.00 1,128.00 1,100.00 1,109.00 2,375,920
23/05/2022 1,128.50 1,130.00 1,098.00 1,105.00 3,940,527
20/05/2022 1,094.50 1,124.00 1,094.00 1,116.50 2,773,410
19/05/2022 1,089.00 1,095.54 1,065.50 1,089.00 2,587,895

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

Sponsored Adverts