Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Segro (SGRO) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 657.60 657.60 646.20 653.00 2,408,113
24th Jul 2025 (Thu) 656.00 659.00 651.60 657.40 1,653,828
23rd Jul 2025 (Wed) 671.80 673.60 655.40 658.40 2,812,349
22nd Jul 2025 (Tue) 664.00 669.00 660.80 668.20 2,032,924
21st Jul 2025 (Mon) 666.20 667.80 661.40 667.80 1,217,521
18th Jul 2025 (Fri) 656.40 666.40 655.40 665.00 2,101,674
17th Jul 2025 (Thu) 656.20 656.80 650.00 652.80 2,691,555
16th Jul 2025 (Wed) 648.20 652.00 645.20 650.60 4,259,610
15th Jul 2025 (Tue) 654.00 665.80 654.00 655.00 2,304,463
14th Jul 2025 (Mon) 650.00 655.60 647.80 655.60 2,027,419
11th Jul 2025 (Fri) 660.80 660.80 652.40 657.00 1,104,623
10th Jul 2025 (Thu) 674.80 674.80 657.60 663.00 1,600,840
9th Jul 2025 (Wed) 667.20 669.40 662.00 668.40 1,449,378
8th Jul 2025 (Tue) 663.00 665.60 658.00 663.80 2,054,328
7th Jul 2025 (Mon) 667.20 674.20 666.60 667.60 1,007,083
4th Jul 2025 (Fri) 670.80 671.00 665.60 669.20 620,550
3rd Jul 2025 (Thu) 669.60 678.40 669.60 673.80 1,317,713
2nd Jul 2025 (Wed) 693.60 693.60 664.40 666.00 2,271,024
1st Jul 2025 (Tue) 682.60 691.20 680.80 690.80 1,571,919
30th Jun 2025 (Mon) 685.60 694.20 679.60 679.60 2,775,513
27th Jun 2025 (Fri) 692.00 695.20 683.40 687.00 2,688,040
26th Jun 2025 (Thu) 691.80 695.00 684.20 690.00 1,695,844
25th Jun 2025 (Wed) 700.20 702.20 685.20 688.40 2,372,505
24th Jun 2025 (Tue) 702.60 704.60 695.00 697.40 1,491,936
23rd Jun 2025 (Mon) 686.80 690.40 680.80 690.40 1,541,140
20th Jun 2025 (Fri) 694.60 698.20 690.60 690.60 5,904,536
19th Jun 2025 (Thu) 694.40 697.40 690.00 690.80 1,454,065
18th Jun 2025 (Wed) 691.40 698.40 688.00 698.00 3,316,063
17th Jun 2025 (Tue) 684.80 691.00 679.20 690.00 2,802,051
16th Jun 2025 (Mon) 686.00 691.40 678.40 686.80 5,158,048
13th Jun 2025 (Fri) 701.80 701.80 691.60 691.60 1,555,650
12th Jun 2025 (Thu) 696.40 711.20 693.60 705.00 1,792,554
11th Jun 2025 (Wed) 709.60 710.60 698.00 700.60 4,549,109
10th Jun 2025 (Tue) 689.60 708.60 686.00 705.00 3,171,969
9th Jun 2025 (Mon) 676.60 684.00 675.80 684.00 1,265,260
6th Jun 2025 (Fri) 685.80 691.40 675.80 677.00 2,884,188
5th Jun 2025 (Thu) 695.80 706.20 685.60 685.60 4,078,157
4th Jun 2025 (Wed) 691.60 697.40 685.00 694.20 1,981,238
3rd Jun 2025 (Tue) 693.60 699.20 689.20 689.20 2,675,407
2nd Jun 2025 (Mon) 691.40 693.80 685.40 690.40 4,907,448
30th May 2025 (Fri) 701.60 703.80 692.60 697.00 13,439,966
29th May 2025 (Thu) 677.00 701.00 674.00 701.00 3,317,613
28th May 2025 (Wed) 668.00 677.60 668.00 673.20 1,849,759
27th May 2025 (Tue) 665.20 669.00 657.60 665.00 1,440,538
26th May 2025 (Mon) 654.40 654.40 654.40 654.40 0
FTSE 100 Latest
Value9,120.31
Change-18.06