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
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
15/05/2025 661.40 668.20 654.20 666.20 4,749,051
14/05/2025 650.00 660.20 644.00 660.20 3,297,851
13/05/2025 661.40 662.80 642.60 648.00 7,319,948
12/05/2025 666.00 673.20 654.60 665.40 8,297,045
09/05/2025 660.80 666.40 659.00 665.60 2,294,962
08/05/2025 675.00 681.00 660.00 660.00 3,058,908
07/05/2025 685.60 689.40 669.40 672.80 5,525,635
06/05/2025 692.20 695.40 687.80 688.40 1,860,569
02/05/2025 691.00 694.40 683.40 689.20 2,010,896
01/05/2025 676.80 708.80 673.00 688.60 749,417
30/04/2025 689.80 693.60 671.60 680.60 8,104,212
29/04/2025 697.00 702.60 689.80 690.40 1,485,105
28/04/2025 693.20 695.80 687.92 692.00 1,361,959
25/04/2025 692.60 696.60 688.40 691.80 1,247,671
24/04/2025 691.40 698.40 684.80 689.60 1,246,416
23/04/2025 693.60 696.33 686.40 689.80 1,254,504
22/04/2025 692.20 696.67 683.40 688.00 1,738,697
17/04/2025 688.00 693.20 674.40 691.00 2,847,778
16/04/2025 671.40 682.80 668.78 682.80 2,499,031
15/04/2025 648.60 670.80 644.40 669.80 2,783,420

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