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
18/05/2022 1,120.50 1,134.74 1,097.00 1,103.00 4,797,794
17/05/2022 1,121.00 1,126.50 1,111.00 1,113.00 2,261,504
16/05/2022 1,111.00 1,123.00 1,105.00 1,119.00 2,031,847
13/05/2022 1,076.00 1,112.50 1,070.50 1,112.50 2,375,054
12/05/2022 1,087.00 1,096.50 1,049.50 1,080.00 3,336,028
11/05/2022 1,104.00 1,119.00 1,079.00 1,111.00 4,477,005
10/05/2022 1,075.50 1,115.50 1,061.50 1,095.00 4,091,587
09/05/2022 1,098.00 1,105.00 1,062.50 1,073.00 3,575,837
06/05/2022 1,177.00 1,188.50 1,101.50 1,109.00 3,967,618
05/05/2022 1,179.00 1,208.50 1,166.50 1,187.50 3,840,142
04/05/2022 1,199.50 1,201.29 1,146.84 1,162.50 5,707,264
03/05/2022 1,319.00 1,322.00 1,194.50 1,204.00 6,050,678
29/04/2022 1,357.50 1,374.50 1,342.50 1,342.50 2,665,626
28/04/2022 1,362.00 1,371.50 1,355.00 1,361.00 1,446,560
27/04/2022 1,360.00 1,368.00 1,340.00 1,357.00 2,658,068
26/04/2022 1,369.00 1,387.00 1,361.00 1,361.00 3,015,235
25/04/2022 1,367.50 1,369.50 1,347.00 1,362.50 1,522,742
22/04/2022 1,367.00 1,387.50 1,361.00 1,375.50 2,001,631
21/04/2022 1,394.00 1,400.50 1,362.00 1,377.00 1,853,864
20/04/2022 1,355.50 1,370.50 1,349.50 1,365.50 6,780,176
19/04/2022 1,356.00 1,366.00 1,350.50 1,355.00 2,165,585
14/04/2022 1,343.50 1,359.50 1,332.00 1,358.50 3,206,510
13/04/2022 1,335.00 1,341.00 1,323.00 1,340.00 1,204,437
12/04/2022 1,362.00 1,366.50 1,338.00 1,342.00 2,584,616
11/04/2022 1,369.00 1,374.50 1,355.00 1,367.00 1,965,561
08/04/2022 1,399.50 1,408.00 1,362.00 1,375.50 1,822,419
07/04/2022 1,382.00 1,401.00 1,366.50 1,389.00 2,679,212
06/04/2022 1,363.00 1,381.40 1,362.00 1,378.50 2,840,069
05/04/2022 1,341.00 1,376.50 1,335.00 1,376.50 3,631,327
04/04/2022 1,353.50 1,364.00 1,345.00 1,345.00 2,037,248

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