- Share Prices
Segro PLC (SGRO)
1,103.00p-10.00 (-0.90%)18 May 2022, 17:30
Segro PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 17, 2022 | 1121.00p | 1126.50p | 1111.00p | 1113.00p | 2,534,619 |
May 16, 2022 | 1111.00p | 1123.00p | 1105.00p | 1119.00p | 2,456,461 |
May 13, 2022 | 1076.00p | 1112.50p | 1070.50p | 1112.50p | 2,654,760 |
May 12, 2022 | 1087.00p | 1096.50p | 1049.50p | 1080.00p | 3,745,226 |
May 11, 2022 | 1104.00p | 1119.00p | 1079.00p | 1111.00p | 4,964,172 |
May 10, 2022 | 1075.50p | 1115.50p | 1061.50p | 1095.00p | 4,604,589 |
May 9, 2022 | 1098.00p | 1105.00p | 1062.50p | 1073.00p | 4,104,297 |
May 6, 2022 | 1177.00p | 1188.50p | 1101.50p | 1109.00p | 5,083,188 |
May 5, 2022 | 1179.00p | 1208.50p | 1166.50p | 1187.50p | 4,556,854 |
May 4, 2022 | 1199.50p | 1201.29p | 1146.84p | 1162.50p | 6,770,025 |
May 3, 2022 | 1319.00p | 1322.00p | 1194.50p | 1204.00p | 7,325,302 |
Apr 29, 2022 | 1357.50p | 1374.50p | 1342.50p | 1342.50p | 4,753,108 |
Apr 28, 2022 | 1362.00p | 1371.50p | 1355.00p | 1361.00p | 1,737,267 |
Apr 27, 2022 | 1360.00p | 1368.00p | 1340.00p | 1357.00p | 2,855,197 |
Apr 26, 2022 | 1369.00p | 1387.00p | 1361.00p | 1361.00p | 3,814,819 |
Apr 25, 2022 | 1367.50p | 1369.50p | 1347.00p | 1362.50p | 1,677,227 |
Apr 22, 2022 | 1367.00p | 1387.50p | 1361.00p | 1375.50p | 2,266,807 |
Apr 21, 2022 | 1394.00p | 1400.50p | 1362.00p | 1377.00p | 2,139,290 |
Apr 20, 2022 | 1355.50p | 1370.65p | 1349.50p | 1365.50p | 6,920,377 |
Apr 19, 2022 | 1356.00p | 1366.00p | 1350.50p | 1355.00p | 2,251,526 |
Apr 14, 2022 | 1343.50p | 1359.50p | 1332.00p | 1358.50p | 3,334,219 |
Apr 13, 2022 | 1335.00p | 1341.00p | 1323.00p | 1340.00p | 1,233,384 |
Apr 12, 2022 | 1362.00p | 1366.50p | 1338.00p | 1342.00p | 2,808,561 |
Apr 11, 2022 | 1369.00p | 1374.50p | 1355.00p | 1367.00p | 2,310,357 |
Apr 8, 2022 | 1399.50p | 1408.00p | 1362.00p | 1375.50p | 2,038,258 |
Apr 7, 2022 | 1382.00p | 1401.00p | 1366.50p | 1389.00p | 4,734,442 |
Apr 6, 2022 | 1363.00p | 1381.40p | 1362.00p | 1378.50p | 3,279,917 |
Apr 5, 2022 | 1341.00p | 1376.50p | 1335.00p | 1376.50p | 5,223,709 |
Apr 4, 2022 | 1353.50p | 1364.00p | 1345.00p | 1345.00p | 2,227,567 |
Apr 1, 2022 | 1347.00p | 1362.50p | 1341.00p | 1351.00p | 1,324,284 |
Mar 31, 2022 | 1368.50p | 1368.50p | 1345.50p | 1345.50p | 2,579,952 |
Mar 30, 2022 | 1362.50p | 1364.50p | 1343.00p | 1360.50p | 1,718,879 |
Mar 29, 2022 | 1344.00p | 1373.00p | 1342.00p | 1364.50p | 1,993,586 |
Mar 28, 2022 | 1316.00p | 1336.71p | 1315.00p | 1332.50p | 3,436,435 |
Mar 25, 2022 | 1288.50p | 1327.50p | 1286.50p | 1317.50p | 13,052,474 |
Mar 24, 2022 | 1296.50p | 1306.00p | 1283.00p | 1291.00p | 2,799,267 |
Mar 23, 2022 | 1335.00p | 1337.50p | 1296.50p | 1299.00p | 3,156,955 |
Mar 22, 2022 | 1315.50p | 1333.50p | 1308.50p | 1331.00p | 3,807,286 |
Mar 21, 2022 | 1331.00p | 1331.50p | 1310.50p | 1310.50p | 10,330,232 |
Mar 18, 2022 | 1329.00p | 1345.50p | 1306.50p | 1345.50p | 7,047,924 |
Mar 17, 2022 | 1307.00p | 1325.50p | 1299.00p | 1325.50p | 6,133,991 |
Mar 16, 2022 | 1316.50p | 1331.10p | 1305.00p | 1312.00p | 2,607,727 |
Mar 15, 2022 | 1293.50p | 1307.00p | 1287.83p | 1300.00p | 4,019,714 |
Mar 14, 2022 | 1297.50p | 1315.50p | 1289.43p | 1304.50p | 1,458,726 |
Mar 11, 2022 | 1276.50p | 1306.00p | 1269.50p | 1291.00p | 3,318,519 |
Mar 10, 2022 | 1288.50p | 1298.50p | 1260.20p | 1276.50p | 1,867,037 |
Mar 9, 2022 | 1255.00p | 1282.00p | 1248.00p | 1282.00p | 1,653,515 |
Mar 8, 2022 | 1216.50p | 1246.50p | 1213.00p | 1231.00p | 5,197,014 |
Mar 7, 2022 | 1212.00p | 1243.50p | 1194.00p | 1233.50p | 8,407,913 |
Mar 4, 2022 | 1262.50p | 1274.50p | 1221.00p | 1233.50p | 3,459,083 |