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
01/04/2022 1,347.00 1,362.50 1,341.00 1,351.00 1,253,601
31/03/2022 1,368.50 1,368.50 1,345.50 1,345.50 2,214,127
30/03/2022 1,362.50 1,364.50 1,343.00 1,360.50 1,533,378
29/03/2022 1,344.00 1,373.00 1,342.00 1,364.50 1,755,306
28/03/2022 1,316.00 1,336.71 1,315.00 1,332.50 1,322,036
25/03/2022 1,288.50 1,327.50 1,286.50 1,317.50 1,770,802
24/03/2022 1,296.50 1,305.00 1,283.50 1,291.00 1,577,696
23/03/2022 1,335.00 1,337.50 1,296.50 1,299.00 1,886,890
22/03/2022 1,315.50 1,333.50 1,308.50 1,331.00 3,717,441
21/03/2022 1,331.00 1,331.50 1,310.50 1,310.50 1,692,165
18/03/2022 1,329.00 1,345.50 1,306.50 1,345.50 5,506,187
17/03/2022 1,307.00 1,325.50 1,299.00 1,325.50 5,404,974
16/03/2022 1,316.50 1,331.10 1,305.00 1,312.00 2,404,613
15/03/2022 1,293.50 1,307.00 1,287.83 1,300.00 2,043,362
14/03/2022 1,297.50 1,315.50 1,289.43 1,304.50 1,249,084
11/03/2022 1,276.50 1,306.00 1,269.50 1,291.00 1,606,054
10/03/2022 1,288.50 1,298.50 1,260.20 1,276.50 1,434,975
09/03/2022 1,255.00 1,282.00 1,248.00 1,282.00 1,508,096
08/03/2022 1,216.50 1,246.50 1,213.00 1,231.00 3,559,986
07/03/2022 1,212.00 1,243.50 1,194.00 1,233.50 2,487,282
04/03/2022 1,262.50 1,274.50 1,221.00 1,233.50 1,972,067
03/03/2022 1,303.00 1,315.00 1,263.50 1,263.50 1,593,136
02/03/2022 1,288.00 1,314.48 1,284.86 1,303.50 1,634,353
01/03/2022 1,303.00 1,305.00 1,278.50 1,290.00 1,906,060
28/02/2022 1,269.00 1,301.50 1,268.61 1,301.50 3,390,942
25/02/2022 1,250.00 1,291.50 1,246.50 1,284.00 2,258,506
24/02/2022 1,220.00 1,256.00 1,204.50 1,229.50 3,289,928
23/02/2022 1,230.50 1,252.50 1,219.00 1,248.00 2,190,318
22/02/2022 1,211.50 1,242.00 1,204.50 1,235.00 2,361,077
21/02/2022 1,273.50 1,275.00 1,229.00 1,229.50 3,418,965

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