U.S. Markets closed

SEGRO plc (SGRO.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
494.90+0.10 (+0.02%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017495.10495.70489.40494.90494.90102,344
Jun 22, 2017495.40496.50492.40494.80494.8097,896
Jun 21, 2017504.00504.00497.10497.40497.40377,153
Jun 20, 2017506.50508.67503.00504.50504.50107,127
Jun 19, 2017506.00507.00504.00507.00507.002,400,403
Jun 16, 2017497.00503.50493.90503.50503.5027,805,363
Jun 15, 2017502.00503.00492.70495.90495.902,992,916
Jun 14, 2017502.00508.00501.50503.00503.002,993,289
Jun 13, 2017502.50505.50499.10503.00503.002,700,858
Jun 12, 2017500.00501.50496.30498.70498.701,968,445
Jun 09, 2017501.00504.00492.70500.50500.502,184,182
Jun 08, 2017498.20503.50494.40500.00500.002,687,402
Jun 07, 2017492.40501.50491.40496.70496.702,773,369
Jun 06, 2017495.50496.10491.40492.10492.102,138,284
Jun 05, 2017502.00504.50492.80493.40493.401,552,030
Jun 02, 2017506.50506.50499.40501.00501.002,470,540
Jun 01, 2017506.00512.00503.00504.00504.002,123,004
May 31, 2017501.00504.00497.60503.00503.004,347,566
May 30, 2017490.70498.60489.70497.30497.302,870,307
May 26, 2017487.70491.40487.70490.70490.702,346,054
May 25, 2017492.00493.47488.90489.30489.301,435,395
May 24, 2017488.00490.40485.90489.50489.501,914,600
May 23, 2017491.40492.70486.50488.00488.002,200,908
May 22, 2017488.10493.00488.10490.40490.402,317,281
May 19, 2017490.50495.60488.70489.40489.402,420,318
May 18, 2017490.40491.20483.60488.10488.101,696,409
May 17, 2017498.00498.00490.60492.60492.602,362,462
May 16, 2017491.80494.80491.40494.80494.801,448,118
May 15, 2017491.90493.70491.31492.10492.101,650,818
May 12, 2017492.30496.90491.70492.30492.302,698,848
May 11, 2017496.30497.20493.90495.50495.502,848,990
May 10, 2017498.80501.03495.60496.20496.201,858,432
May 09, 2017493.00501.50491.80499.20499.202,306,767
May 08, 2017488.80497.60487.00491.10491.102,041,919
May 05, 2017484.40490.60482.90488.60488.602,083,105
May 04, 2017486.80488.20482.50483.60483.601,554,176
May 03, 2017486.50487.80481.50487.20487.201,492,043
May 02, 2017488.50490.16483.10488.40488.402,442,475
Apr 28, 2017486.00489.10482.85485.70485.702,680,296
Apr 27, 2017492.00492.90489.20489.80489.801,623,325
Apr 26, 2017491.90494.30487.60493.00493.002,312,920
Apr 25, 2017488.00495.20486.20492.60492.602,373,094
Apr 24, 2017490.50492.65484.95488.00488.002,266,274
Apr 21, 2017483.90486.68480.70483.10483.102,926,218
Apr 20, 2017484.00484.00479.52482.40482.402,090,157
Apr 19, 2017484.90488.50481.60482.90482.903,427,428
Apr 18, 2017479.90484.30477.90484.30484.302,627,483
Apr 13, 2017476.60480.10474.80479.90479.901,969,192
Apr 12, 2017475.60479.40474.50477.70477.701,592,106
Apr 11, 2017473.00478.50471.80476.20476.202,024,331
Apr 10, 2017477.50477.60471.40474.20474.201,556,746
Apr 07, 2017470.70475.80468.20475.70475.702,461,292
Apr 06, 2017457.90469.20457.10469.20469.203,268,411
Apr 05, 2017459.90459.90454.90457.80457.801,814,831
Apr 04, 2017454.40456.00450.90456.00456.001,737,355
Apr 03, 2017456.50456.60450.90452.50452.501,775,772
Mar 31, 2017451.90456.60451.10456.20456.203,288,981
Mar 30, 2017459.80459.80451.00453.90453.902,188,356
Mar 29, 2017457.70458.30452.60458.30458.302,534,078
Mar 28, 2017458.20459.90450.20455.50455.503,562,120
Mar 27, 2017456.90457.04453.20455.90455.901,765,996
Mar 24, 2017454.10462.90451.60456.70456.702,620,487
Mar 23, 2017453.90457.00447.80454.40454.403,038,881
Mar 23, 201711.2 Dividend
Mar 22, 2017457.70462.90455.80462.90451.703,223,185
Mar 21, 2017463.20467.30458.80461.60450.434,807,569
Mar 20, 2017457.10466.20453.20463.60452.384,522,241
Mar 17, 2017451.70457.10447.40456.50445.456,498,372
Mar 16, 2017456.40458.40454.20456.40445.365,130,625
Mar 15, 2017454.30454.30447.80454.00443.022,882,925
Mar 14, 2017457.10458.50449.04453.60442.632,479,885
Mar 13, 2017452.30459.60446.60457.10446.044,575,910
Mar 10, 2017494.70494.70464.70468.60457.266,808,415
Mar 09, 2017493.30497.70487.90496.60484.581,260,656
Mar 08, 2017490.70492.50488.70490.30478.441,411,106
Mar 07, 2017496.30500.50492.10493.10481.171,851,043
Mar 06, 2017494.40497.20494.40497.10485.071,136,945
Mar 03, 2017493.50497.20493.20497.20485.171,138,140
Mar 02, 2017496.70497.47493.80497.30485.271,827,897
Mar 01, 2017496.70498.90492.20497.00484.971,820,903
Feb 28, 2017490.40496.70490.40493.80481.852,918,585
Feb 27, 2017495.60496.20489.20491.10479.221,298,249
Feb 24, 2017495.70498.80492.90495.70483.711,245,532
Feb 23, 2017497.80501.50494.40494.50482.541,351,472
Feb 22, 2017497.10499.90492.70495.60483.611,454,902
Feb 21, 2017497.90502.50497.80497.90485.851,594,505
Feb 20, 2017495.00500.00494.80498.50486.441,198,926
Feb 17, 2017493.70505.00485.90498.20486.153,600,652
Feb 16, 2017487.50487.90479.30483.00471.311,542,019
Feb 15, 2017484.00488.00481.23487.10475.31931,022
Feb 14, 2017479.20483.09477.00481.40469.751,196,194
Feb 13, 2017480.10482.10477.87480.30468.681,407,369
Feb 10, 2017488.00488.00477.00477.40465.851,492,128
Feb 09, 2017482.70490.90480.80482.20470.531,689,143
Feb 08, 2017475.50481.00473.40479.40467.801,439,855
Feb 07, 2017470.10479.50470.10474.60463.121,386,912
Feb 06, 2017475.20475.20470.40471.60460.19708,461
Feb 03, 2017470.90474.00468.50472.90461.46994,897
Feb 02, 2017468.10468.10464.40466.60455.311,180,837
Feb 01, 2017462.00471.90462.00468.30456.971,797,165
*Close price adjusted for dividends and splits.
Loading more data...