1. Share Prices

  2. Segro PLC (SGRO)

849.00p-20.00 (-2.30%)24 Apr 2024, 18:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Segro PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024864.80p872.40p864.00p869.00p11,410,745
Apr 22, 2024853.40p864.40p852.20p858.20p2,263,517
Apr 19, 2024835.00p858.60p828.00p848.60p2,351,823
Apr 18, 2024829.80p843.60p827.60p840.40p4,972,154
Apr 17, 2024842.00p853.60p827.60p827.60p4,557,513
Apr 16, 2024845.00p854.60p835.20p844.80p2,852,831
Apr 15, 2024858.60p868.20p851.40p857.20p2,382,994
Apr 12, 2024869.80p869.80p850.00p857.80p2,055,769
Apr 11, 2024855.60p866.40p852.40p862.40p5,001,746
Apr 10, 2024879.00p888.80p856.80p861.40p2,446,501
Apr 9, 2024869.60p874.20p862.80p873.60p1,934,900
Apr 8, 2024866.20p875.40p865.40p872.20p2,956,946
Apr 5, 2024873.40p878.40p860.00p867.00p2,447,735
Apr 4, 2024877.20p886.40p873.32p884.40p2,280,809
Apr 3, 2024882.80p886.40p868.00p878.60p2,379,852
Apr 2, 2024900.60p903.93p875.60p877.80p19,933,086
Mar 28, 2024901.80p904.00p890.00p903.80p3,082,021
Mar 27, 2024899.20p901.60p887.20p892.00p4,654,203
Mar 26, 2024898.60p907.20p895.80p900.00p1,823,605
Mar 25, 2024900.00p903.80p893.60p899.80p3,458,304
Mar 22, 2024891.20p908.00p889.60p898.00p5,619,445
Mar 21, 2024894.40p895.60p878.40p889.20p4,600,949
Mar 20, 2024844.80p867.00p844.80p865.00p2,526,907
Mar 19, 2024847.20p849.07p837.40p845.40p3,087,842
Mar 18, 2024847.60p857.20p843.20p848.80p2,183,065
Mar 15, 2024851.40p858.20p845.20p848.20p6,153,493
Mar 14, 2024867.20p873.00p847.60p850.80p2,914,873
Mar 13, 2024882.80p891.00p880.00p883.40p2,626,410
Mar 12, 2024897.00p899.00p880.60p880.60p3,258,761
Mar 11, 2024888.60p896.60p881.73p891.80p9,722,328
Mar 8, 2024888.80p896.00p881.40p891.00p2,868,659
Mar 7, 2024872.20p889.80p867.00p880.40p7,593,783
Mar 6, 2024868.00p885.80p865.40p873.00p2,600,312
Mar 5, 2024862.60p877.60p860.00p867.80p3,592,035
Mar 4, 2024867.40p875.80p859.60p866.40p5,277,139
Mar 1, 2024853.60p878.00p852.60p862.80p25,015,769
Feb 29, 2024853.80p862.80p844.60p845.40p7,783,496
Feb 28, 2024843.40p855.20p820.00p845.00p8,214,167
Feb 27, 2024861.80p867.40p849.20p849.20p7,900,395
Feb 26, 2024862.00p869.20p859.60p863.40p13,121,551
Feb 23, 2024872.00p879.40p863.00p864.20p6,077,662
Feb 22, 2024871.20p874.60p854.60p871.40p2,621,536
Feb 21, 2024857.40p874.00p857.00p868.00p3,443,620
Feb 20, 2024866.20p867.40p854.60p861.60p2,131,959
Feb 19, 2024852.00p866.20p851.00p864.80p1,924,678
Feb 16, 2024849.40p853.60p829.60p849.40p3,805,580
Feb 15, 2024825.00p836.60p817.40p833.20p2,903,161
Feb 14, 2024817.20p826.20p813.20p814.80p1,934,696
Feb 13, 2024835.40p841.20p808.40p813.80p2,957,912
Feb 12, 2024840.20p848.20p834.80p837.40p2,575,869
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.185.90
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61
Hochschild Mining PLC156.803.57

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Mitie Group PLC116.00-3.33
Workspace Group PLC481.00-3.32