SGRO.L - SEGRO Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019751.60759.40749.60756.40756.40807,420
Jul 16, 2019755.80755.80745.40749.60749.601,504,399
Jul 15, 2019752.00755.00746.40752.80752.801,145,807
Jul 12, 2019751.00751.40745.20750.20750.201,488,088
Jul 11, 2019753.20756.40745.40747.00747.001,948,498
Jul 10, 2019757.40757.40747.80750.40750.401,686,354
Jul 09, 2019752.40760.40752.20757.40757.401,791,463
Jul 08, 2019752.00752.80746.80751.80751.801,728,758
Jul 05, 2019760.80763.40749.40750.00750.001,756,708
Jul 04, 2019755.20760.20753.00758.60758.601,864,458
Jul 03, 2019748.20756.40744.20751.60751.602,028,776
Jul 02, 2019743.60747.80734.40743.60743.601,676,003
Jul 01, 2019736.00740.60732.00738.80738.801,843,831
Jun 28, 2019721.00731.00720.40730.20730.203,044,898
Jun 27, 2019730.40731.20715.60718.60718.603,689,767
Jun 26, 2019741.60741.60730.20733.00733.002,249,525
Jun 25, 2019736.20744.40735.60744.40744.402,311,304
Jun 24, 2019742.80744.20738.60740.80740.802,894,808
Jun 21, 2019734.60742.80734.60742.80742.808,797,998
Jun 20, 2019733.60738.00728.00733.00733.002,687,979
Jun 19, 2019737.40737.40725.40728.40728.402,739,279
Jun 18, 2019731.20745.80728.00737.40737.402,355,701
Jun 17, 2019721.40733.40716.80730.80730.802,935,491
Jun 14, 2019721.40722.60714.80719.00719.008,033,208
Jun 13, 2019720.40727.40720.40723.60723.602,497,166
Jun 12, 2019716.80721.20714.60717.80717.802,266,174
Jun 11, 2019718.80718.80712.40716.60716.602,411,608
Jun 10, 2019717.80717.80713.60716.00716.001,121,485
Jun 07, 2019705.80716.00699.80715.40715.402,936,876
Jun 06, 2019705.40707.20699.80703.40703.402,040,921
Jun 05, 2019695.40702.80691.20702.80702.802,054,982
Jun 04, 2019696.80701.00692.60693.00693.003,181,111
Jun 03, 2019696.80701.00690.80698.20698.202,423,472
May 31, 2019689.80697.60685.80697.60697.602,634,899
May 30, 2019690.00694.60686.40693.40693.401,517,974
May 29, 2019691.60694.80688.00692.00692.002,348,358
May 28, 2019704.80704.80691.00691.00691.006,756,458
May 24, 2019699.20704.80698.60703.40703.402,227,536
May 23, 2019711.40713.60694.20699.80699.803,016,829
May 22, 2019720.80721.60712.80712.80712.803,778,032
May 21, 2019713.60720.40711.80719.00719.002,896,549
May 20, 2019714.60718.00709.40712.60712.602,026,197
May 17, 2019714.60715.00711.20712.60712.602,752,416
May 16, 2019706.20713.00704.80711.20711.202,905,785
May 15, 2019698.00708.00697.20708.00708.002,896,299
May 14, 2019688.60697.80685.60697.80697.803,311,982
May 13, 2019688.00689.00683.20687.20687.201,939,331
May 10, 2019682.80688.20677.40686.00686.001,567,843
May 09, 2019677.80684.00673.40679.20679.201,502,034
May 08, 2019682.20682.20670.80677.80677.801,803,172
May 07, 2019681.80688.20676.20679.40679.403,376,439
May 03, 2019677.00681.00672.80681.00681.003,088,555
May 02, 2019669.00679.00669.00676.60676.601,368,150
May 01, 2019676.60678.60672.00673.40673.40818,906
Apr 30, 2019680.60684.80676.80678.40678.401,899,356
Apr 29, 2019686.40688.00682.40682.40682.401,059,666
Apr 26, 2019688.00688.00679.40685.20685.201,791,440
Apr 25, 2019686.40687.40680.40684.60684.605,643,127
Apr 24, 2019672.80685.40671.80685.40685.402,375,489
Apr 23, 2019670.00672.40665.60670.80670.802,000,495
Apr 18, 2019674.80676.60667.60670.00670.001,446,033
Apr 17, 2019681.60682.60669.60671.80671.801,620,823
Apr 16, 2019675.60684.40674.20681.80681.801,797,147
Apr 15, 2019678.00679.60673.80675.00675.002,420,689
Apr 12, 2019686.20686.20675.20678.80678.801,873,345
Apr 11, 2019676.00685.80674.00683.40683.406,029,513
Apr 10, 2019671.00679.80670.00677.20677.201,431,979
Apr 09, 2019677.80679.00669.80670.20670.202,143,414
Apr 08, 2019679.60683.40676.80677.60677.601,946,603
Apr 05, 2019682.80684.80680.20680.20680.201,918,507
Apr 04, 2019686.40688.40681.40683.40683.402,260,710
Apr 03, 2019681.40691.00679.60686.80686.802,800,100
Apr 02, 2019677.20682.60676.40680.80680.802,329,693
Apr 01, 2019675.80679.00671.60674.20674.202,240,754
Mar 29, 2019669.40675.40666.40673.40673.402,731,175
Mar 28, 2019666.80669.80665.00668.00668.001,545,152
Mar 27, 2019663.40666.60659.80666.00666.002,408,335
Mar 26, 2019661.60664.60658.60662.00662.002,261,861
Mar 25, 2019660.60663.20655.40660.80660.802,324,191
Mar 22, 2019676.00677.00660.40661.20661.202,844,460
Mar 21, 2019674.00674.80666.20674.40674.402,576,781
Mar 21, 201913.25 Dividend
Mar 20, 2019687.40690.80683.40683.60670.355,390,341
Mar 19, 2019682.20686.80681.00685.20671.921,453,626
Mar 18, 2019682.40685.60680.40684.40671.132,463,553
Mar 15, 2019670.00682.40669.00682.40669.1719,137,172
Mar 14, 2019662.20672.20662.20669.40656.431,997,940
Mar 13, 2019662.60665.00658.80665.00652.112,455,120
Mar 12, 2019660.00665.80658.20660.00647.213,268,944
Mar 11, 2019663.20663.20655.20656.60643.871,839,967
Mar 08, 2019652.60661.40651.20658.60645.832,032,024
Mar 07, 2019655.60657.00650.20655.00642.302,638,565
Mar 06, 2019657.80661.80655.00655.60642.895,169,992
Mar 05, 2019656.60659.80653.40658.80646.032,447,802
Mar 04, 2019658.40658.40652.00653.80641.131,982,048
Mar 01, 2019664.60666.20654.40655.00642.304,022,733
Feb 28, 2019649.40664.40647.60661.00648.194,657,100
Feb 27, 2019654.20654.20645.40651.60638.973,136,820
Feb 26, 2019647.00654.40646.80654.20641.522,655,262
Feb 25, 2019649.00650.00645.60650.00637.403,166,803
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...