956.00p-20.80 (-2.13%)01 Jul 2022, 18:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Segro PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 18, 20221120.50p1134.74p1097.00p1103.00p5,416,621
May 17, 20221121.00p1126.50p1111.00p1113.00p2,534,619
May 16, 20221111.00p1123.00p1105.00p1119.00p2,456,461
May 13, 20221076.00p1112.50p1070.50p1112.50p2,654,760
May 12, 20221087.00p1096.50p1049.50p1080.00p3,745,226
May 11, 20221104.00p1119.00p1079.00p1111.00p4,964,172
May 10, 20221075.50p1115.50p1061.50p1095.00p4,604,589
May 9, 20221098.00p1105.00p1062.50p1073.00p4,104,297
May 6, 20221177.00p1188.50p1101.50p1109.00p5,083,188
May 5, 20221179.00p1208.50p1166.50p1187.50p4,556,854
May 4, 20221199.50p1201.29p1146.84p1162.50p6,770,025
May 3, 20221319.00p1322.00p1194.50p1204.00p7,325,302
Apr 29, 20221357.50p1374.50p1342.50p1342.50p4,753,108
Apr 28, 20221362.00p1371.50p1355.00p1361.00p1,737,267
Apr 27, 20221360.00p1368.00p1340.00p1357.00p2,855,197
Apr 26, 20221369.00p1387.00p1361.00p1361.00p3,814,819
Apr 25, 20221367.50p1369.50p1347.00p1362.50p1,677,227
Apr 22, 20221367.00p1387.50p1361.00p1375.50p2,266,807
Apr 21, 20221394.00p1400.50p1362.00p1377.00p2,139,290
Apr 20, 20221355.50p1370.65p1349.50p1365.50p6,920,377
Apr 19, 20221356.00p1366.00p1350.50p1355.00p2,251,526
Apr 14, 20221343.50p1359.50p1332.00p1358.50p3,334,219
Apr 13, 20221335.00p1341.00p1323.00p1340.00p1,233,384
Apr 12, 20221362.00p1366.50p1338.00p1342.00p2,808,561
Apr 11, 20221369.00p1374.50p1355.00p1367.00p2,310,357
Apr 8, 20221399.50p1408.00p1362.00p1375.50p2,038,258
Apr 7, 20221382.00p1401.00p1366.50p1389.00p4,734,442
Apr 6, 20221363.00p1381.40p1362.00p1378.50p3,279,917
Apr 5, 20221341.00p1376.50p1335.00p1376.50p5,223,709
Apr 4, 20221353.50p1364.00p1345.00p1345.00p2,227,567
Apr 1, 20221347.00p1362.50p1341.00p1351.00p1,324,284
Mar 31, 20221368.50p1368.50p1345.50p1345.50p2,579,952
Mar 30, 20221362.50p1364.50p1343.00p1360.50p1,718,879
Mar 29, 20221344.00p1373.00p1342.00p1364.50p1,993,586
Mar 28, 20221316.00p1336.71p1315.00p1332.50p3,436,435
Mar 25, 20221288.50p1327.50p1286.50p1317.50p13,052,474
Mar 24, 20221296.50p1306.00p1283.00p1291.00p2,799,267
Mar 23, 20221335.00p1337.50p1296.50p1299.00p3,156,955
Mar 22, 20221315.50p1333.50p1308.50p1331.00p3,807,286
Mar 21, 20221331.00p1331.50p1310.50p1310.50p10,330,232
Mar 18, 20221329.00p1345.50p1306.50p1345.50p7,047,924
Mar 17, 20221307.00p1325.50p1299.00p1325.50p6,133,991
Mar 16, 20221316.50p1331.10p1305.00p1312.00p2,607,727
Mar 15, 20221293.50p1307.00p1287.83p1300.00p4,019,714
Mar 14, 20221297.50p1315.50p1289.43p1304.50p1,458,726
Mar 11, 20221276.50p1306.00p1269.50p1291.00p3,318,519
Mar 10, 20221288.50p1298.50p1260.20p1276.50p1,867,037
Mar 9, 20221255.00p1282.00p1248.00p1282.00p1,653,515
Mar 8, 20221216.50p1246.50p1213.00p1231.00p5,197,014
Mar 7, 20221212.00p1243.50p1194.00p1233.50p8,407,913
Showing 1 to 50 of 254