Singapore markets closed

SEGRO Plc (SGRO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
903.80+11.80 (+1.32%)
At close: 05:04PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024901.80904.00890.00903.80903.803,082,021
27 Mar 2024899.20901.60887.20892.00892.004,654,203
26 Mar 2024898.60907.20895.80900.00900.001,823,605
25 Mar 2024900.00903.80893.60899.80899.803,458,304
22 Mar 2024891.20908.00889.60898.00898.005,619,445
21 Mar 2024894.40895.60878.40889.20889.204,600,949
20 Mar 2024844.80867.00844.80865.00865.002,526,907
19 Mar 2024847.20849.07837.40845.40845.403,087,842
18 Mar 2024847.60857.20843.20848.80848.802,183,065
15 Mar 2024851.40858.20845.20848.20848.206,153,493
14 Mar 2024867.20873.00847.60850.80850.802,914,873
14 Mar 202419.1 Dividend
13 Mar 2024882.80891.00880.00883.40864.302,626,410
12 Mar 2024897.00899.00880.60880.60861.563,258,761
11 Mar 2024888.60896.60881.73891.80872.529,722,328
08 Mar 2024888.80896.00881.40891.00871.742,868,659
07 Mar 2024872.20889.80867.00880.40861.367,593,783
06 Mar 2024868.00885.80865.40873.00854.122,600,312
05 Mar 2024862.60877.60860.00867.80849.043,592,035
04 Mar 2024867.40875.80859.60866.40847.675,277,139
01 Mar 2024853.60878.00852.60862.80844.1525,015,769
29 Feb 2024853.80862.80844.60845.40827.127,783,496
28 Feb 2024843.40855.20820.00845.00826.738,214,167
27 Feb 2024861.80867.40849.20849.20830.847,900,395
26 Feb 2024862.00869.20859.60863.40844.7313,121,551
23 Feb 2024872.00879.40863.00864.20845.526,077,662
22 Feb 2024871.20874.60854.60871.40852.562,621,536
21 Feb 2024857.40874.00857.00868.00849.233,443,620
20 Feb 2024866.20867.40854.60861.60842.972,131,959
19 Feb 2024852.00866.20851.00864.80846.101,924,678
16 Feb 2024849.40853.60829.60849.40831.043,805,580
15 Feb 2024825.00836.60817.40833.20815.192,903,161
14 Feb 2024817.20826.20813.20814.80797.181,934,696
13 Feb 2024835.40841.20808.40813.80796.202,957,912
12 Feb 2024840.20848.20834.80837.40819.292,575,869
09 Feb 2024845.80850.40833.40835.00816.953,483,050
08 Feb 2024843.20852.00838.20846.60828.303,029,353
07 Feb 2024859.60864.00844.49845.00826.735,611,981
06 Feb 2024859.00863.60844.20860.40841.801,456,560
05 Feb 2024861.20871.20854.80856.40837.881,868,481
02 Feb 2024874.80883.20860.80862.00843.361,846,359
01 Feb 2024877.20882.00863.80866.60847.862,143,394
31 Jan 2024881.40888.80875.72881.80862.732,485,011
30 Jan 2024886.20888.30875.60876.60857.651,183,313
29 Jan 2024862.60876.80852.20876.80857.841,330,223
26 Jan 2024851.20866.20845.00865.20846.491,804,319
25 Jan 2024843.80856.40839.20851.20832.804,107,822
24 Jan 2024847.40859.20842.20849.80831.432,226,190
23 Jan 2024852.00853.60838.40838.40820.271,224,939
22 Jan 2024860.40862.20838.60849.20830.842,211,874
19 Jan 2024829.00840.80824.60828.60810.681,822,399
18 Jan 2024823.60830.73818.40823.00805.212,448,741
17 Jan 2024841.00842.11817.00825.20807.362,773,641
16 Jan 2024861.40867.00852.40854.20835.732,317,903
15 Jan 2024873.20879.00862.40867.00848.251,667,771
12 Jan 2024872.40886.60869.00872.00853.152,164,832
11 Jan 2024877.00886.00867.00870.40851.583,155,549
10 Jan 2024872.60880.40870.00871.40852.561,811,787
09 Jan 2024879.40882.40867.40869.40850.601,128,176
08 Jan 2024862.20878.60857.40878.60859.601,176,036
05 Jan 2024858.20870.20851.60867.60848.842,115,968
04 Jan 2024866.20873.80857.80864.20845.522,146,636
03 Jan 2024873.40881.00864.80868.40849.621,957,720
02 Jan 2024890.20895.58872.60876.20857.262,236,617
29 Dec 2023897.40899.40886.40886.40867.241,315,179
28 Dec 2023905.20905.20897.00897.20877.802,553,679
27 Dec 2023887.00903.40880.00903.40883.871,538,022
22 Dec 2023888.80897.00885.40885.40866.26707,309
21 Dec 2023900.60905.80893.00894.60875.261,927,227
20 Dec 2023899.20913.00891.60907.80888.173,795,875
19 Dec 2023874.20883.20874.20879.40860.392,815,069
18 Dec 2023865.80875.20857.60871.00852.175,617,308
15 Dec 2023894.20898.60867.00869.40850.609,013,144
14 Dec 2023886.00909.20877.81888.00868.8013,021,178
13 Dec 2023833.80849.60824.60844.40826.142,016,706
12 Dec 2023847.60854.80828.00831.20813.232,639,240
11 Dec 2023831.20843.00824.00843.00824.772,430,490
08 Dec 2023844.00848.40826.00831.80813.822,197,407
07 Dec 2023838.40846.20833.20841.80823.602,466,571
06 Dec 2023833.00850.00828.40846.80828.494,576,888
05 Dec 2023812.20834.20810.80828.40810.491,853,823
04 Dec 2023823.60833.80814.60817.40799.735,545,819
01 Dec 2023818.20827.00812.20823.40805.603,627,105
30 Nov 2023821.40825.00810.40812.20794.6411,054,647
29 Nov 2023812.40825.60811.40820.40802.662,436,887
28 Nov 2023816.40816.82800.80808.60791.122,066,929
27 Nov 2023807.60819.00802.60819.00801.292,594,510
24 Nov 2023810.40815.00804.00808.80791.319,881,712
23 Nov 2023818.40823.80808.20815.00797.3813,840,083
22 Nov 2023809.60825.40805.60820.60802.864,312,903
21 Nov 2023831.40832.80809.20809.40791.903,110,841
20 Nov 2023822.80831.20818.80831.20813.233,843,319
17 Nov 2023811.20825.20802.80822.40804.625,162,497
16 Nov 2023813.40821.80807.00807.60790.142,015,095
15 Nov 2023822.20848.60811.40813.60796.015,895,756
14 Nov 2023771.00820.80760.60816.80799.144,847,421
13 Nov 2023776.00782.20767.00767.40750.815,622,852
10 Nov 2023766.00776.00761.00774.00757.274,379,283
09 Nov 2023769.40781.00762.60777.60760.7913,434,000
08 Nov 2023764.40775.80762.40769.40752.763,904,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...