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
Oct 17, 2019 810.20 832.00 804.60 822.40 3,144,261
Oct 16, 2019 824.80 824.80 806.40 809.60 2,696,488
Oct 15, 2019 815.00 822.40 811.20 822.40 2,899,871
Oct 14, 2019 814.00 816.40 807.40 809.00 2,089,959
Oct 11, 2019 793.00 823.60 792.60 822.20 4,385,802
Oct 10, 2019 796.60 800.40 786.00 796.00 2,158,629
Oct 9, 2019 790.40 797.60 790.20 796.60 2,052,160
Oct 8, 2019 802.00 807.00 788.40 788.40 3,488,228
Oct 7, 2019 804.60 810.00 794.20 801.40 3,282,869
Oct 4, 2019 795.40 808.40 791.00 807.00 2,424,184
Oct 3, 2019 785.00 796.60 781.86 795.60 2,708,980
Oct 2, 2019 800.40 804.00 780.60 785.20 2,444,461
Oct 1, 2019 809.40 814.00 801.20 803.60 1,610,111
Sep 30, 2019 805.00 814.00 802.80 810.80 2,643,515
Sep 27, 2019 807.40 809.80 799.20 806.40 2,162,315
Sep 26, 2019 793.40 810.80 787.40 806.60 3,505,363
Sep 25, 2019 790.00 791.40 781.60 789.20 1,362,854
Sep 24, 2019 792.60 794.20 786.20 794.20 1,801,337
Sep 23, 2019 770.80 793.80 770.80 790.60 4,593,073
Sep 20, 2019 784.00 792.80 780.00 784.80 6,718,390
Sep 19, 2019 778.40 788.40 778.40 783.20 1,381,962
Sep 18, 2019 778.40 783.80 775.40 779.40 2,199,611
Sep 17, 2019 767.20 778.60 759.80 778.60 2,150,290
Sep 16, 2019 766.00 773.94 764.20 764.20 2,542,461
Sep 13, 2019 778.80 780.00 767.00 775.80 2,528,222
Sep 12, 2019 781.60 787.00 776.09 779.60 1,832,847
Sep 11, 2019 775.00 779.05 767.40 777.80 2,741,355
Sep 10, 2019 779.00 781.80 769.40 770.00 3,284,485
Sep 9, 2019 793.80 794.80 778.00 780.00 1,516,355
Sep 6, 2019 789.60 792.40 782.00 789.80 2,238,300
Sep 5, 2019 799.20 799.20 784.00 786.40 4,184,501
Sep 4, 2019 796.00 800.21 789.89 793.00 1,650,457
Sep 3, 2019 796.60 796.60 782.80 789.80 2,555,986
Sep 2, 2019 787.40 793.00 783.80 789.00 1,368,458
Aug 30, 2019 778.00 785.20 775.20 785.00 1,878,129
Aug 29, 2019 772.60 778.40 771.80 776.00 1,735,067
Aug 28, 2019 777.20 778.20 769.80 772.20 2,001,022
Aug 27, 2019 771.00 778.00 768.60 776.60 3,463,919
Aug 26, 2019 772.00 0.00 0.00 772.80 0
Aug 22, 2019 759.80 768.40 756.20 768.00 2,654,920
Aug 21, 2019 754.80 763.00 750.20 761.80 1,753,668
Aug 20, 2019 760.40 762.56 752.20 752.20 1,805,977
Aug 19, 2019 750.20 757.40 746.60 757.40 1,801,343
Aug 16, 2019 735.40 748.20 726.20 744.40 2,490,477
Aug 15, 2019 747.00 749.80 726.00 728.20 3,069,103
Aug 14, 2019 755.40 758.80 746.20 751.00 1,499,460
Aug 13, 2019 758.80 758.80 750.20 756.40 515,306
Aug 12, 2019 752.40 0.00 758.40 756.40 4,460,140
Aug 9, 2019 752.40 763.60 749.60 763.60 2,629,257
Aug 8, 2019 746.00 751.00 741.00 749.80 1,768,753
Showing 1 to 50 of 260