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
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
23rd May 2025 (Fri) 660.80 665.80 647.00 654.40 2,524,390
22nd May 2025 (Thu) 664.60 667.20 655.20 656.00 1,554,028
21st May 2025 (Wed) 667.40 671.00 662.80 668.40 2,129,191
20th May 2025 (Tue) 672.00 676.60 667.20 669.40 2,094,604
19th May 2025 (Mon) 666.40 669.60 652.60 669.60 1,751,326
16th May 2025 (Fri) 671.20 671.20 664.00 668.40 2,521,610
15th May 2025 (Thu) 661.40 668.00 654.20 666.20 4,748,824
14th May 2025 (Wed) 650.00 660.20 644.00 660.20 6,761,534
13th May 2025 (Tue) 661.40 662.40 642.60 648.00 7,319,670
12th May 2025 (Mon) 666.00 673.00 654.80 665.40 8,296,719
9th May 2025 (Fri) 660.80 666.40 659.00 665.60 2,294,725
8th May 2025 (Thu) 675.00 681.00 660.00 660.00 3,058,705
7th May 2025 (Wed) 685.60 688.60 669.60 672.80 5,525,433
6th May 2025 (Tue) 692.20 695.40 687.80 688.40 2,033,085
5th May 2025 (Mon) 689.20 689.20 689.20 689.20 0
2nd May 2025 (Fri) 691.00 694.40 683.40 689.20 2,010,688
1st May 2025 (Thu) 676.80 690.60 673.00 688.60 749,209
30th Apr 2025 (Wed) 689.80 692.80 671.60 680.60 8,104,015
29th Apr 2025 (Tue) 697.00 701.40 689.80 690.40 1,484,933
28th Apr 2025 (Mon) 693.20 695.80 688.00 692.00 1,401,068
25th Apr 2025 (Fri) 692.60 696.60 688.40 691.80 1,280,144
24th Apr 2025 (Thu) 691.40 698.40 684.80 689.60 4,689,693
23rd Apr 2025 (Wed) 693.60 696.20 686.40 689.80 5,722,349
22nd Apr 2025 (Tue) 692.20 696.40 683.40 688.00 1,980,501
21st Apr 2025 (Mon) 691.00 691.00 691.00 691.00 0
18th Apr 2025 (Fri) 691.00 691.00 691.00 691.00 0
17th Apr 2025 (Thu) 688.00 693.20 674.40 691.00 6,992,121
16th Apr 2025 (Wed) 671.40 682.80 669.00 682.80 2,568,936
15th Apr 2025 (Tue) 648.60 670.80 644.40 669.80 2,948,905
14th Apr 2025 (Mon) 638.80 645.80 632.20 645.60 4,505,219
11th Apr 2025 (Fri) 627.00 639.00 617.20 630.80 7,183,800
10th Apr 2025 (Thu) 628.40 639.80 623.00 625.20 5,248,228
9th Apr 2025 (Wed) 611.20 615.00 587.20 599.00 11,264,306
8th Apr 2025 (Tue) 617.80 631.80 609.40 624.00 3,826,196
7th Apr 2025 (Mon) 637.80 656.00 616.80 616.80 5,797,965
4th Apr 2025 (Fri) 692.80 703.80 649.00 657.20 7,607,684
3rd Apr 2025 (Thu) 690.00 710.20 687.60 702.00 2,125,602
2nd Apr 2025 (Wed) 690.00 692.40 683.60 690.00 1,386,933
1st Apr 2025 (Tue) 692.80 701.00 692.40 696.80 5,320,333
31st Mar 2025 (Mon) 699.00 699.00 688.60 690.80 2,535,326
FTSE 100 Latest
Value8,740.98
Change14.97