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
18/01/2022 1,293.50 1,294.50 1,262.00 1,294.50 3,554,362
17/01/2022 1,285.50 1,302.50 1,276.00 1,296.00 1,092,486
14/01/2022 1,307.50 1,314.00 1,282.00 1,282.00 1,668,912
13/01/2022 1,325.00 1,332.50 1,314.50 1,314.50 1,926,614
12/01/2022 1,322.00 1,326.00 1,304.31 1,323.50 1,262,320
11/01/2022 1,315.00 1,334.00 1,306.50 1,314.00 1,779,344
10/01/2022 1,345.50 1,348.00 1,306.00 1,312.00 1,626,024
07/01/2022 1,349.00 1,354.00 1,329.50 1,343.00 1,532,533
06/01/2022 1,367.50 1,373.45 1,342.50 1,354.50 1,416,107
05/01/2022 1,393.00 1,406.37 1,378.50 1,385.50 1,674,288
04/01/2022 1,508.00 1,508.00 1,383.50 1,383.50 2,887,730
31/12/2021 1,417.50 1,437.50 1,417.50 1,436.50 615,269
30/12/2021 1,415.00 1,432.61 1,415.00 1,427.00 709,738
29/12/2021 1,410.00 1,427.00 1,402.00 1,417.00 1,163,749
24/12/2021 1,388.50 1,406.00 1,386.30 1,392.50 231,500
23/12/2021 1,392.50 1,393.00 1,382.50 1,389.50 736,933
22/12/2021 1,384.00 1,393.50 1,372.00 1,389.00 1,041,180
21/12/2021 1,397.00 1,412.00 1,380.00 1,380.00 5,661,191
20/12/2021 1,367.50 1,389.00 1,359.80 1,389.00 2,282,232
17/12/2021 1,380.00 1,393.00 1,367.50 1,384.50 4,906,762
16/12/2021 1,432.50 1,437.00 1,372.50 1,378.50 4,594,544
15/12/2021 1,390.00 1,418.50 1,388.00 1,418.50 2,037,287
14/12/2021 1,420.00 1,428.00 1,386.00 1,386.00 1,695,858
13/12/2021 1,407.50 1,416.00 1,399.85 1,410.50 1,382,756
10/12/2021 1,414.50 1,428.73 1,407.00 1,409.00 1,001,407
09/12/2021 1,409.00 1,425.50 1,397.69 1,420.00 3,304,170
08/12/2021 1,415.50 1,432.00 1,406.50 1,406.50 2,345,124
07/12/2021 1,397.00 1,416.50 1,380.50 1,409.00 2,172,900
06/12/2021 1,390.50 1,395.50 1,380.00 1,387.50 1,916,563
03/12/2021 1,407.00 1,415.00 1,376.50 1,376.50 2,682,141

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