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
31/07/2025 641.20 656.60 635.40 647.40 2,944,586
30/07/2025 650.20 650.20 640.60 644.60 1,813,286
29/07/2025 653.20 655.66 642.20 646.40 2,057,676
28/07/2025 660.60 665.20 653.80 656.20 1,604,516
25/07/2025 657.60 658.14 646.15 653.00 1,627,206
24/07/2025 656.00 659.00 651.41 657.40 1,504,358
23/07/2025 671.80 674.00 655.40 658.40 2,390,124
22/07/2025 664.00 669.00 660.64 668.20 1,653,991
21/07/2025 666.20 668.00 661.40 667.80 996,453
18/07/2025 656.40 666.40 655.40 665.00 2,006,909
17/07/2025 656.20 656.80 650.00 652.80 2,275,003
16/07/2025 648.20 652.22 645.20 650.60 3,237,837
15/07/2025 654.00 665.80 654.00 655.00 1,758,738
14/07/2025 650.00 655.61 647.80 655.60 1,880,832
11/07/2025 660.80 660.80 652.40 657.00 1,051,847
10/07/2025 674.80 674.80 657.60 663.00 1,550,682
09/07/2025 667.20 669.40 662.00 668.40 1,238,915
08/07/2025 663.00 665.81 657.41 663.80 1,876,681
07/07/2025 667.20 674.20 666.60 667.60 960,724
04/07/2025 670.80 671.00 665.60 669.20 591,063
03/07/2025 669.60 678.40 669.60 673.80 1,162,170
02/07/2025 693.60 693.60 664.40 666.00 2,271,268
01/07/2025 682.60 691.20 680.63 690.80 1,497,241
30/06/2025 685.60 694.20 679.60 679.60 2,453,946
27/06/2025 692.00 695.20 683.40 687.00 2,338,209
26/06/2025 691.80 695.00 684.20 690.00 1,528,972
25/06/2025 700.20 702.20 685.20 688.40 1,937,638
24/06/2025 702.60 704.60 694.83 697.40 1,457,853
23/06/2025 686.80 690.40 680.80 690.40 1,410,486
20/06/2025 694.60 698.20 690.60 690.60 5,389,715

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