1,288.00p-0.50 (-0.04%)25 Oct 2021, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Segro PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 25, 20211288.50p1296.50p1284.00p1288.00p1,477,677
Oct 22, 20211280.00p1294.00p1273.00p1288.50p1,237,508
Oct 21, 20211265.00p1283.00p1257.50p1279.00p3,048,375
Oct 20, 20211285.00p1290.50p1266.50p1266.50p1,570,322
Oct 19, 20211280.00p1290.50p1268.00p1288.50p1,384,162
Oct 18, 20211265.50p1278.00p1261.50p1273.50p1,769,804
Oct 15, 20211257.00p1278.50p1252.50p1272.50p3,207,596
Oct 14, 20211233.50p1254.00p1232.50p1252.50p1,837,241
Oct 13, 20211207.50p1232.50p1204.00p1228.00p1,470,104
Oct 12, 20211188.50p1210.50p1184.50p1210.00p1,827,337
Oct 11, 20211194.00p1200.00p1174.50p1200.00p2,088,967
Oct 8, 20211208.00p1211.50p1194.50p1201.00p1,515,322
Oct 7, 20211198.50p1211.50p1193.50p1208.50p1,816,325
Oct 6, 20211184.50p1187.50p1165.50p1187.50p2,076,364
Oct 5, 20211193.50p1201.00p1185.00p1193.50p1,766,697
Oct 4, 20211208.50p1209.50p1183.50p1188.00p1,935,668
Oct 1, 20211188.50p1209.50p1181.00p1207.00p1,494,849
Sep 30, 20211214.50p1221.00p1195.00p1195.00p3,353,026
Sep 29, 20211200.00p1231.00p1197.50p1206.00p2,679,878
Sep 28, 20211217.50p1217.50p1162.50p1197.00p3,534,987
Sep 27, 20211264.50p1266.50p1212.00p1220.50p6,405,539
Sep 24, 20211286.00p1288.00p1258.00p1258.00p1,926,155
Sep 23, 20211294.00p1303.00p1289.86p1291.50p1,402,038
Sep 22, 20211290.50p1294.50p1286.00p1290.50p1,103,770
Sep 21, 20211274.00p1293.00p1266.00p1290.50p1,487,381
Sep 20, 20211247.50p1256.50p1242.00p1250.50p1,524,994
Sep 17, 20211277.00p1280.50p1254.00p1254.00p11,005,148
Sep 16, 20211259.00p1271.00p1258.00p1271.00p2,048,568
Sep 15, 20211284.00p1284.00p1253.50p1257.50p2,005,135
Sep 14, 20211270.50p1282.00p1264.61p1277.00p1,684,023
Sep 13, 20211268.50p1278.00p1262.00p1269.50p1,415,316
Sep 10, 20211276.00p1279.50p1263.00p1268.50p1,573,281
Sep 9, 20211265.00p1276.50p1263.50p1276.50p1,947,134
Sep 8, 20211275.00p1277.00p1262.00p1270.50p1,903,996
Sep 7, 20211286.00p1292.50p1274.66p1285.00p1,176,830
Sep 6, 20211296.00p1299.00p1286.50p1286.50p1,259,195
Sep 3, 20211309.00p1311.00p1292.00p1296.00p1,451,359
Sep 2, 20211301.50p1307.50p1291.50p1306.50p1,474,108
Sep 1, 20211295.00p1304.50p1286.00p1299.00p1,341,815
Aug 31, 20211293.00p1295.00p1282.50p1284.00p2,971,977
Aug 27, 20211266.00p1288.00p1264.50p1282.00p1,259,506
Aug 26, 20211266.00p1271.00p1261.00p1265.50p2,792,275
Aug 25, 20211272.00p1279.00p1266.00p1266.00p2,139,788
Aug 24, 20211291.50p1294.87p1261.50p1274.00p1,459,782
Aug 23, 20211292.50p1296.50p1283.50p1290.00p1,194,443
Aug 20, 20211280.00p1294.50p1277.50p1288.00p1,227,483
Aug 19, 20211271.00p1277.00p1256.50p1277.00p1,027,181
Aug 18, 20211277.00p1286.00p1271.00p1275.00p1,510,162
Aug 17, 20211266.00p1276.00p1257.50p1272.00p5,252,277
Aug 16, 20211262.00p1269.50p1250.00p1265.50p5,978,389
Showing 1 to 50 of 253