Singapore markets closed

SEGRO Plc (SGRO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,288.50+9.50 (+0.74%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211,280.001,294.001,273.001,288.501,288.501,237,508
21 Oct 20211,265.001,283.001,257.501,279.001,279.003,048,375
20 Oct 20211,285.001,290.501,266.501,266.501,266.501,570,322
19 Oct 20211,280.001,290.501,268.001,288.501,288.501,384,162
18 Oct 20211,265.501,278.001,261.501,273.501,273.501,769,804
15 Oct 20211,257.001,278.501,252.501,272.501,272.503,207,596
14 Oct 20211,233.501,254.001,232.501,252.501,252.501,837,241
13 Oct 20211,207.501,232.501,204.001,228.001,228.001,470,104
12 Oct 20211,188.501,210.501,184.501,210.001,210.001,827,337
11 Oct 20211,194.001,200.001,174.501,200.001,200.002,088,967
08 Oct 20211,208.001,211.501,194.501,201.001,201.001,515,322
07 Oct 20211,198.501,211.501,193.501,208.501,208.501,816,325
06 Oct 20211,184.501,187.501,165.501,187.501,187.502,076,364
05 Oct 20211,193.501,201.001,185.001,193.501,193.501,766,697
04 Oct 20211,208.501,209.501,183.501,188.001,188.001,935,668
01 Oct 20211,188.501,209.501,181.001,207.001,207.001,494,849
30 Sep 20211,214.501,221.001,195.001,195.001,195.003,353,026
29 Sep 20211,200.001,231.001,197.501,206.001,206.002,679,878
28 Sep 20211,217.501,217.501,162.501,197.001,197.003,534,987
27 Sep 20211,264.501,266.501,212.001,220.501,220.506,405,539
24 Sep 20211,286.001,288.001,258.001,258.001,258.001,926,155
23 Sep 20211,294.001,303.001,289.861,291.501,291.501,402,038
22 Sep 20211,290.501,294.501,286.001,290.501,290.501,103,770
21 Sep 20211,274.001,293.001,266.001,290.501,290.501,487,381
20 Sep 20211,247.501,256.501,242.001,250.501,250.501,524,994
17 Sep 20211,277.001,280.501,254.001,254.001,254.0011,005,148
16 Sep 20211,259.001,271.001,258.001,271.001,271.002,048,568
15 Sep 20211,284.001,284.001,253.501,257.501,257.502,005,135
14 Sep 20211,270.501,282.001,264.611,277.001,277.001,684,023
13 Sep 20211,273.501,277.501,262.501,266.001,266.0041,750
10 Sep 20211,276.001,279.501,263.001,268.501,268.501,573,281
09 Sep 20211,265.001,276.501,263.501,276.501,276.501,947,134
08 Sep 20211,275.001,277.001,262.001,270.501,270.501,903,996
07 Sep 20211,286.001,292.501,274.661,285.001,285.001,176,830
06 Sep 20211,296.001,299.001,286.501,286.501,286.501,259,195
03 Sep 20211,309.001,311.001,292.001,296.001,296.001,451,359
02 Sep 20211,301.501,307.501,291.501,306.501,306.501,474,108
01 Sep 20211,295.001,304.501,286.001,299.001,299.001,341,815
31 Aug 20211,293.001,295.001,282.501,284.001,284.002,971,977
27 Aug 20211,266.001,288.001,264.501,282.001,282.001,259,506
26 Aug 20211,266.001,271.001,261.001,265.501,265.502,792,275
25 Aug 20211,272.001,279.001,266.001,266.001,266.002,139,788
24 Aug 20211,291.501,294.871,261.501,274.001,274.001,459,782
23 Aug 20211,292.501,296.501,283.501,290.001,290.001,194,443
20 Aug 20211,280.001,294.501,277.501,288.001,288.001,227,483
19 Aug 20211,271.001,277.001,256.501,277.001,277.001,027,181
18 Aug 20211,277.001,286.001,271.001,275.001,275.001,510,162
17 Aug 20211,266.001,276.001,257.501,272.001,272.005,252,277
16 Aug 20211,262.001,269.501,250.001,265.501,265.505,978,389
13 Aug 20211,237.001,263.501,231.501,262.001,262.001,277,523
12 Aug 20211,238.501,245.501,227.501,235.001,235.003,250,858
12 Aug 20217.4 Dividend
11 Aug 20211,248.001,254.501,243.001,245.001,237.601,917,969
10 Aug 20211,244.501,254.501,241.501,245.001,237.6015,596,214
09 Aug 20211,244.501,250.501,240.501,243.001,235.611,064,977
06 Aug 20211,266.501,266.501,245.001,245.501,238.101,806,589
05 Aug 20211,244.001,284.001,244.001,269.001,261.462,696,320
04 Aug 20211,222.501,253.171,217.001,247.501,240.097,785,347
03 Aug 20211,227.501,229.501,213.501,218.001,210.761,916,458
02 Aug 20211,226.501,240.501,218.001,228.501,221.201,690,488
30 Jul 20211,189.501,222.501,183.771,217.501,210.262,452,043
29 Jul 2021------
28 Jul 20211,194.001,211.501,191.501,205.001,197.841,871,636
27 Jul 20211,186.501,202.001,186.501,194.501,187.402,113,736
26 Jul 20211,200.001,205.501,189.501,190.501,183.421,122,276
23 Jul 20211,206.501,208.501,193.501,206.001,198.832,589,687
22 Jul 20211,189.001,202.001,183.001,200.501,193.362,102,975
21 Jul 20211,178.001,193.001,175.501,187.501,180.441,321,084
20 Jul 20211,171.501,177.501,163.001,173.501,166.533,008,568
19 Jul 20211,168.501,173.001,156.001,171.001,164.044,287,923
16 Jul 20211,176.001,180.001,165.001,173.501,166.531,987,668
15 Jul 20211,174.001,180.501,164.501,168.001,161.061,364,764
14 Jul 20211,179.001,181.001,163.001,175.001,168.021,495,334
13 Jul 20211,175.001,188.001,175.001,181.501,174.481,431,581
12 Jul 20211,167.001,189.501,167.001,180.501,173.481,999,128
09 Jul 20211,151.501,164.501,145.501,164.501,157.582,287,871
08 Jul 20211,145.501,158.401,139.501,144.501,137.702,209,254
07 Jul 20211,138.001,158.301,138.001,154.001,147.141,801,515
06 Jul 20211,114.501,136.001,113.501,136.001,129.251,423,997
05 Jul 20211,115.501,119.501,107.001,118.001,111.352,534,834
02 Jul 20211,096.501,109.001,093.501,109.001,102.411,314,846
01 Jul 20211,096.001,097.501,081.501,094.501,087.992,947,149
30 Jun 20211,106.001,108.501,092.501,094.501,087.992,465,194
29 Jun 20211,113.001,117.001,102.501,105.501,098.931,115,957
28 Jun 20211,109.501,115.001,104.501,111.501,104.89896,157
25 Jun 20211,111.001,115.001,102.331,110.501,103.901,376,469
24 Jun 20211,100.001,112.001,098.501,112.001,105.391,991,107
23 Jun 20211,106.001,113.671,100.001,101.001,094.462,052,903
22 Jun 20211,093.001,106.001,092.501,106.001,099.431,754,145
21 Jun 20211,088.001,099.001,082.001,093.001,086.501,295,609
18 Jun 20211,114.501,114.501,089.501,089.501,083.025,864,233
17 Jun 20211,080.001,095.001,077.501,094.501,087.992,390,861
16 Jun 20211,100.001,104.501,087.001,087.501,081.042,442,895
15 Jun 20211,102.001,108.501,093.501,098.501,091.972,306,812
14 Jun 20211,090.001,096.001,085.501,096.001,089.492,538,639
11 Jun 20211,079.501,084.001,074.501,081.501,075.07978,416
10 Jun 20211,079.501,093.001,073.001,077.001,070.601,284,949
09 Jun 20211,082.501,085.001,067.501,079.501,073.081,822,631
08 Jun 20211,069.001,090.001,068.501,086.501,080.041,537,228
07 Jun 20211,064.001,070.501,058.001,066.001,059.66881,005
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...