Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Segro Historic Prices

 
     
Date Open High Low Close Volume
Feb 24, 2020 910.80 916.40 893.40 896.60 3,308,039
Feb 21, 2020 916.80 925.80 915.20 921.40 2,507,815
Feb 20, 2020 922.60 926.80 915.20 920.00 1,914,981
Feb 19, 2020 927.40 931.40 918.20 923.20 2,193,140
Feb 18, 2020 901.20 926.00 901.20 924.00 2,587,214
Feb 17, 2020 939.00 939.00 904.60 906.60 2,819,774
Feb 14, 2020 924.80 945.155 911.00 935.00 2,639,825
Feb 13, 2020 920.60 928.60 914.434 921.40 1,726,244
Feb 12, 2020 916.80 925.40 914.00 920.60 2,175,851
Feb 11, 2020 915.00 919.20 906.40 917.60 2,203,588
Feb 10, 2020 903.20 916.80 902.60 913.80 1,430,867
Feb 7, 2020 907.00 916.20 906.078 907.00 2,418,437
Feb 6, 2020 908.20 912.20 901.40 908.00 3,866,721
Feb 5, 2020 902.00 904.80 898.60 903.00 3,295,630
Feb 4, 2020 917.80 926.00 903.60 903.60 2,295,785
Feb 3, 2020 916.00 924.60 912.80 912.80 2,865,109
Jan 31, 2020 910.60 914.20 902.20 910.60 2,547,718
Jan 30, 2020 905.80 915.879 904.80 910.60 1,894,339
Jan 29, 2020 905.00 911.80 900.20 908.60 1,384,601
Jan 28, 2020 894.80 904.60 891.20 901.00 2,237,440
Jan 27, 2020 908.20 910.60 894.80 896.00 1,899,429
Jan 24, 2020 899.80 917.20 897.80 915.80 2,083,031
Jan 23, 2020 905.00 906.20 891.20 893.00 1,864,462
Jan 22, 2020 889.80 906.00 889.80 904.80 2,881,485
Jan 21, 2020 895.60 895.60 881.00 893.80 2,088,549
Jan 20, 2020 903.00 904.80 892.40 894.60 1,108,909
Jan 17, 2020 891.20 903.80 889.60 903.80 3,333,231
Jan 16, 2020 882.80 886.60 877.00 886.60 3,034,951
Jan 15, 2020 876.20 879.60 868.80 879.20 5,815,048
Jan 14, 2020 869.40 878.20 869.40 872.20 1,999,693
Jan 13, 2020 875.40 880.40 872.00 873.60 2,334,524
Jan 10, 2020 877.00 878.20 870.20 870.20 2,346,067
Jan 9, 2020 881.40 884.60 867.20 872.00 2,477,922
Jan 8, 2020 876.40 880.60 871.40 878.20 9,051,546
Jan 7, 2020 890.80 891.60 880.40 883.40 2,649,041
Jan 6, 2020 887.60 893.40 878.80 891.00 2,322,094
Jan 3, 2020 891.00 896.00 887.60 896.00 1,775,051
Jan 2, 2020 897.80 903.903 896.20 900.00 1,386,453
Jan 1, 2020 895.40 899.40 891.20 897.20 544,842
Dec 31, 2019 895.40 899.40 891.20 897.20 544,842
Dec 30, 2019 901.20 901.20 893.80 896.60 964,667
Dec 27, 2019 893.00 900.20 879.60 899.60 905,997
Dec 26, 2019 889.80 891.60 885.80 890.60 298,261
Dec 25, 2019 889.80 891.60 885.80 890.60 298,261
Dec 24, 2019 889.80 891.60 885.80 890.60 298,261
Dec 23, 2019 880.20 889.80 871.60 887.60 3,005,791
Dec 20, 2019 887.60 887.60 875.00 875.00 4,904,596
Dec 19, 2019 887.60 887.60 877.00 882.80 5,770,887
Dec 18, 2019 878.40 879.40 866.60 879.20 2,624,382
Dec 17, 2019 884.20 885.00 871.80 873.60 2,744,470
Showing 1 to 50 of 260