SEGRO Plc (SGRO.L) LSE

631.80

+9(+1.45%)

Updated at September 09 01:11PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 2025629.8622.8622.8630.66211.38M
September 05, 2025614627.8627.8630613.82.46M
September 04, 2025615.6613.8613.8624612.82.18M
September 03, 2025605.8614.8614.8617.26032.48M
September 02, 2025627.8604.4604.4628.8604.43.83M
September 01, 2025620.4629.2629.2632.2620.41.18M
August 29, 20256356276276366272.1M
August 28, 2025634.8634.4634.4637.2629.81.55M
August 27, 2025629.2632.4632.4640629890,415
August 26, 2025643.8632.8632.8646.2632.82.73M
August 22, 2025635.4646.2646.2648.4631.21.13M
August 21, 2025642.4635.4635.4643.26321.35M
August 20, 2025634.8641.6641.6641.6631.22.56M
August 19, 2025631634.8634.8636.86301.74M
August 18, 2025632.6629.6629.6643.4627.41.99M
August 15, 2025650639.4639.4655.86362.08M
August 14, 2025633.4637.2637.2641.2631.61.83M
August 13, 2025630.2629629632.6624.82.05M
August 12, 2025632.8628.8628.8636624.82.09M
August 11, 2025643.2632.4632.4646632.41.64M
August 08, 2025640643.4643.4644.4638.21.95M
August 07, 2025641.2638.6638.6648636.62.22M
August 06, 2025651654.8645.1656.4649.62.22M
August 05, 2025644.2649.2639.58654.46423.14M
August 04, 2025632.6643.2633.67643.4629.42.64M
August 01, 2025636630.6621.26643.6630.66.29M
July 31, 2025641.2647.4647.4656.6635.44.5M
July 30, 2025650.2644.6644.6650.2640.65.42M
July 29, 2025653.2646.4646.4659.8642.22.32M
July 28, 2025660.6656.2656.2665.2653.81.66M
July 25, 2025657.66536536616462.41M
July 24, 2025656657.4657.4659.8651.411.65M
July 23, 2025671.8658.4658.4674655.42.81M
July 22, 2025664668.2668.2669.2660.61.86M
July 21, 2025666.2667.8667.8668.2661.41.22M
July 18, 2025656.4665665666.4653.82.1M
July 17, 2025656.2652.8652.86576502.69M
July 16, 2025648.2650.6650.6652.6645.24.26M
July 15, 2025654655655665.8653.82.3M
July 14, 2025650655.6655.6655.8647.82.03M
July 11, 2025660.8657657661652.41.1M
July 10, 2025674.8663663674.8657.61.6M
July 09, 2025667.2668.4668.4669.66621.45M
July 08, 2025663663.8663.8666.2657.412.05M
July 07, 2025667.2667.6667.6674.4666.61.01M
July 04, 2025670.8669.2669.2671.2665.4620,720
July 03, 2025669.6673.8673.8678.4669.61.32M
July 02, 2025693.6666666693.6664.42.16M
July 01, 2025682.6690.8690.8691.4680.61.57M
June 30, 2025685.6679.6679.6694.2679.62.78M
June 27, 2025692687687695.2683.42.69M
June 26, 2025691.8690690695684.21.7M
June 25, 2025700.2688.4688.4702.26852.37M
June 24, 2025702.6697.4697.4704.6694.81.49M
June 23, 2025686.8690.4690.4690.4680.81.54M
June 20, 2025694.6690.6690.6698.4690.325.9M
June 19, 2025694.4690.8690.8697.4689.61.45M
June 18, 2025691.4698698698.4687.63.32M
June 17, 2025684.8690690691678.82.8M
June 16, 2025686686.8686.8691.4678.25.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved