1. Share Prices

  2. Segro PLC (SGRO)

926.60p-13.40 (-1.43%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Segro PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024934.60p938.60p922.00p926.60p1,630,006
May 16, 2024935.80p944.80p931.00p940.00p7,564,171
May 15, 2024891.60p936.80p890.40p936.80p3,472,090
May 14, 2024877.00p893.20p870.20p887.80p1,873,336
May 13, 2024878.40p888.40p874.80p875.60p1,370,545
May 10, 2024894.00p898.20p880.20p880.20p1,417,378
May 9, 2024895.00p900.40p885.00p888.80p5,071,881
May 8, 2024890.20p898.60p885.98p893.60p1,851,959
May 7, 2024890.60p896.79p880.40p885.60p7,287,279
May 3, 2024873.80p896.40p862.40p874.60p4,951,939
May 2, 2024850.20p869.40p844.80p867.80p3,475,119
May 1, 2024846.80p856.82p840.40p851.20p934,070
Apr 30, 2024857.80p863.20p848.00p848.00p3,948,819
Apr 29, 2024857.40p860.60p850.60p855.40p2,663,957
Apr 26, 2024847.40p860.60p846.00p854.80p2,691,875
Apr 25, 2024847.40p853.69p835.80p843.40p4,592,939
Apr 24, 2024870.60p871.28p845.40p849.00p4,049,130
Apr 23, 2024864.80p872.40p864.00p869.00p11,410,745
Apr 22, 2024853.40p864.40p852.20p858.20p2,263,517
Apr 19, 2024835.00p858.60p828.00p848.60p2,351,823
Apr 18, 2024829.80p843.60p827.60p840.40p4,972,154
Apr 17, 2024842.00p853.60p827.60p827.60p4,557,513
Apr 16, 2024845.00p854.60p835.20p844.80p2,852,831
Apr 15, 2024858.60p868.20p851.40p857.20p2,382,994
Apr 12, 2024869.80p869.80p850.00p857.80p2,055,769
Apr 11, 2024855.60p866.40p852.40p862.40p5,001,746
Apr 10, 2024879.00p888.80p856.80p861.40p2,446,501
Apr 9, 2024869.60p874.20p862.80p873.60p1,934,900
Apr 8, 2024866.20p875.40p865.40p872.20p2,956,946
Apr 5, 2024873.40p878.40p860.00p867.00p2,447,735
Apr 4, 2024877.20p886.40p873.32p884.40p2,280,809
Apr 3, 2024882.80p886.40p868.00p878.60p2,379,852
Apr 2, 2024900.60p903.93p875.60p877.80p19,933,086
Mar 28, 2024901.80p904.00p890.00p903.80p3,082,021
Mar 27, 2024899.20p901.60p887.20p892.00p4,654,203
Mar 26, 2024898.60p907.20p895.80p900.00p1,823,605
Mar 25, 2024900.00p903.80p893.60p899.80p3,458,304
Mar 22, 2024891.20p908.00p889.60p898.00p5,619,445
Mar 21, 2024894.40p895.60p878.40p889.20p4,600,949
Mar 20, 2024844.80p867.00p844.80p865.00p2,526,907
Mar 19, 2024847.20p849.07p837.40p845.40p3,087,842
Mar 18, 2024847.60p857.20p843.20p848.80p2,183,065
Mar 15, 2024851.40p858.20p845.20p848.20p6,153,493
Mar 14, 2024867.20p873.00p847.60p850.80p2,914,873
Mar 13, 2024882.80p891.00p880.00p883.40p2,626,410
Mar 12, 2024897.00p899.00p880.60p880.60p3,258,761
Mar 11, 2024888.60p896.60p881.73p891.80p9,722,328
Mar 8, 2024888.80p896.00p881.40p891.00p2,868,659
Mar 7, 2024872.20p889.80p867.00p880.40p7,593,783
Mar 6, 2024868.00p885.80p865.40p873.00p2,600,312
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.