Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SEGRO Plc logo
SGRO.L
SEGRO Plc
13:26:33
738 £
0.0000 (%0.00)
Previous Close: 744.2
Day Low₺734.6
Day High₺743
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SGRO.L: SEGRO Plc Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,137.2148
CLOSE 1,138.2964

Low

LOW 869.8

High

HIGH 1,437.5
DATEOPENHIGHLOWCLOSE
01/04/2021963.8984.4954.4977
01/05/2021965.8980.4961.2976.6
01/06/2021979.8988.2970.85976.8
01/07/2021977.2981.4958.2962.2
01/08/2021968.4972.4959.4963.2
01/11/2021971.6971.6954.2955
01/12/2021954.2959.8939939
01/13/2021939.4954939.4950.8
01/14/2021955.2974.4955966.2
01/15/2021965.6974953.48961
01/18/2021963.8969.8960.2968
01/19/2021970.6976.2957.8961.2
01/20/2021961.2971.8958.8969.6
01/21/2021968.8972.28959.2959.8
01/22/2021966.8974.8961.6974.2
01/25/2021976.8991.4972.2988.2
01/26/2021989.2993.4980.8987
01/27/2021983.2993.6959.6964.8
01/28/2021957960.4940.6955.6
01/29/2021949958.8936.6954.2
02/01/2021961.8977.2958.4973.4
02/02/2021978.8986.2975.4982.8
02/03/2021989.4991.2968.8969
02/04/2021967.6976958.4963
02/05/2021964.2966954.6960.6
02/08/2021963.6974951.4961.4
02/09/2021951.6970.4951.4968.4
02/10/2021975.6976958.2960.8
02/11/2021962.6964.68954.55962
02/12/2021960.2969.8958.6968
02/15/2021974.8976.2962.8970.4
02/16/2021972.2979.2964.62966
02/17/2021971971.2959967.6
02/18/2021968969.4951.8962.8
02/19/2021966998.2963.4977.4
02/22/2021987.4987.4946.6953.2
02/23/2021952.8960.2938.2960.2
02/24/2021955.8965.6939.6942.4
02/25/2021945.8946926.6927
02/26/2021916.2923905.4909.8
03/01/2021916.4927.4913.7919.6
03/02/2021917.2930.2912.2920
03/03/2021924.2930.2902.4907
03/04/2021902.6906.8899.8903.2
03/05/2021898903.6875.8875.8
03/08/2021875.6889.4869.8885.6
03/09/2021885910.8881.2899.2
03/10/2021900.4920.8898.98917.2
03/11/2021919.4926.4911.8922.2
03/12/2021921.4925.6905.8917.6
03/15/2021919.4920.06904.8912.4
03/16/2021917.8932.8915.2928.8
03/17/2021929.4929.4906.6909.6
03/18/2021900907.4897.8903
03/19/2021900914.6899907.6
03/22/2021907.2913.2891.56907
03/23/2021906.6932900.6920.2
03/24/2021921.2928.8917.6928.4
03/25/2021928.6935910920
03/26/2021917.4933.6917.4933
03/29/2021938.4943.4934937
03/30/2021939.2946.2936.6944
03/31/2021945.2952.2936.8937.6
04/01/2021941.2949.6933.8948.6
04/06/2021953.2960.2948.2954.6
04/07/2021964.2964.8953.2959.8
04/08/2021962981.4958.4981.4
04/09/2021978.4985.6971.2972.6
04/12/2021972.2973.2960.2966
04/13/2021964.2981.2963.6980
04/14/2021980.6981.4972973.8
04/15/2021974.2986.6972.6982.8
04/16/2021984.4994.8980.8986
04/19/2021984.4995981.6988.6
04/20/2021991.81,006990.41,004.5
04/21/20211,005.51,008989.8993.8
04/22/20219991,011.5987.81,010
04/23/20211,004.51,013.5993.8996
04/26/2021996.61,005993.53999.8
04/27/2021996.61,003992.21,003
04/28/20211,013.51,013.5995.6998.8
04/29/20219981,007.5994.81,003
04/30/20211,000.51,0119971,005.5
05/04/20211,0191,025.51,0051,008.5
05/05/20211,0111,017.18995.6999.8
05/06/20211,0021,005.5996.41,002.5
05/07/20211,004.51,014.5999.41,011.5
05/10/20211,0161,0211,008.51,018.5
05/11/20211,0101,015.5984.4989.4
05/12/20219871,009.5987993
05/13/2021989.6996.4980.6993.6
05/14/2021999.21,008993.8999
05/17/20211,001.51,007998.8999
05/18/20211,002.51,010992.21,006.5
05/19/20211,002.51,014.5999.81,014
05/20/20211,019.51,0341,015.51,032
05/21/20211,0341,0381,0251,027
05/24/20211,028.51,033.51,017.51,032.5
05/25/20211,0381,0501,025.51,025.5
05/26/20211,024.51,046.51,024.51,041.5
05/27/20211,0421,0461,0281,032.5
05/28/20211,035.51,0481,030.51,043.5
06/01/20211,0451,054.51,0451,050.5
06/02/20211,0491,0581,048.131,057.5
06/03/20211,060.51,0661,0451,050.5
06/04/20211,053.51,060.51,0501,060.5
06/07/20211,0641,070.51,0581,066
06/08/20211,0691,0901,068.51,086.5
06/09/20211,082.51,0851,067.51,079.5
06/10/20211,079.51,0931,0731,077
06/11/20211,079.51,0841,074.51,081.5
06/14/20211,0901,0961,085.51,096
06/15/20211,1021,108.51,093.51,098.5
06/16/20211,1001,104.51,0871,087.5
06/17/20211,0801,0951,077.51,094.5
06/18/20211,114.51,114.51,089.51,089.5
06/21/20211,0881,0991,0821,093
06/22/20211,0931,1061,092.51,106
06/23/20211,1061,113.51,1001,101
06/24/20211,1001,1121,098.51,112
06/25/20211,1111,1151,102.331,110.5
06/28/20211,109.51,1151,104.51,111.5
06/29/20211,1131,1171,102.51,105.5
06/30/20211,1061,108.51,092.51,094.5
07/01/20211,0961,097.51,081.51,094.5
07/02/20211,096.51,1091,093.51,109
07/05/20211,115.51,119.51,1071,118
07/06/20211,114.51,1361,113.51,136
07/07/20211,1381,158.31,1381,154
07/08/20211,145.51,158.41,139.51,144.5
07/09/20211,151.51,164.51,145.51,164.5
07/12/20211,1671,189.51,1671,180.5
07/13/20211,1751,1881,1751,181.5
07/14/20211,1791,1811,1631,175
07/15/20211,1741,180.51,164.51,168
07/16/20211,1761,1801,1651,173.5
07/19/20211,168.51,1731,1561,171
07/20/20211,171.51,177.51,1631,173.5
07/21/20211,1781,1931,175.51,187.5
07/22/20211,1891,2021,1831,200.5
07/23/20211,206.51,208.51,193.51,206
07/26/20211,2001,205.51,189.51,190.5
07/27/20211,186.51,2021,186.51,194.5
07/28/20211,1941,211.51,191.51,205
07/29/20211,213.51,2161,182.51,195
07/30/20211,189.51,222.51,183.771,217.5
08/02/20211,226.51,240.51,2181,228.5
08/03/20211,227.51,229.51,213.51,218
08/04/20211,222.51,253.161,2171,247.5
08/05/20211,2441,2841,2441,269
08/06/20211,266.51,266.51,2451,245.5
08/09/20211,244.51,250.51,240.51,243
08/10/20211,244.51,254.51,241.51,245
08/11/20211,2481,254.51,2431,245
08/12/20211,238.51,245.51,227.51,235
08/13/20211,2371,263.51,231.51,262
08/16/20211,2621,269.51,2501,265.5
08/17/20211,2661,2761,257.51,272
08/18/20211,2771,2861,2711,275
08/19/20211,276.141,2771,256.51,277
08/20/20211,2801,294.51,277.51,288
08/23/20211,292.51,296.51,283.51,290
08/24/20211,291.51,294.871,261.51,274
08/25/20211,2721,2791,2661,266
08/26/20211,2661,2711,2611,265.5
08/27/20211,2661,2881,264.51,282
08/31/20211,2931,2951,282.51,284
09/01/20211,2951,304.51,2861,299
09/02/20211,301.51,307.51,291.51,306.5
09/03/20211,3091,3111,2921,296
09/06/20211,2961,2991,286.51,286.5
09/07/20211,2861,292.51,274.661,285
09/08/20211,2751,2771,2621,270.5
09/09/20211,2651,276.51,263.51,276.5
09/10/20211,2761,279.51,2631,268.5
09/13/20211,268.51,2781,2621,269.5
09/14/20211,270.51,2821,264.611,277
09/15/20211,2841,2841,253.51,257.5
09/16/20211,2591,2711,2581,271
09/17/20211,2771,280.51,2541,254
09/20/20211,247.51,256.51,2421,250.5
09/21/20211,2741,2931,2661,290.5
09/22/20211,290.51,294.51,2861,290.5
09/23/20211,2941,3031,289.861,291.5
09/24/20211,2861,2881,2581,258
09/27/20211,264.51,266.51,2121,220.5
09/28/20211,217.51,217.51,162.51,197
09/29/20211,2001,2311,197.51,206
09/30/20211,214.51,2211,1951,195
10/01/20211,188.51,209.51,1811,207
10/04/20211,208.51,209.51,183.51,188
10/05/20211,193.51,2011,1851,193.5
10/06/20211,184.51,187.51,165.51,187.5
10/07/20211,198.51,211.51,193.51,208.5
10/08/20211,2081,211.51,194.51,201
10/11/20211,1941,2001,174.51,200
10/12/20211,188.51,210.51,184.51,210
10/13/20211,207.51,232.51,2041,228
10/14/20211,233.51,2541,232.51,252.5
10/15/20211,2571,278.51,252.51,272.5
10/18/20211,265.51,2781,261.51,273.5
10/19/20211,2801,290.51,2681,288.5
10/20/20211,2851,290.51,266.51,266.5
10/21/20211,2651,2831,257.51,279
10/22/20211,2801,2941,2731,288.5
10/25/20211,288.51,296.51,2841,288
10/26/20211,298.51,3031,2901,298.5
10/27/20211,299.51,324.51,299.51,315
10/28/20211,3131,3201,298.171,320
10/29/20211,3081,312.51,2731,292.5
11/01/20211,294.51,3031,2821,287.5
11/02/20211,298.51,3161,2851,299.5
11/03/20211,290.51,3071,285.811,300
11/04/20211,3031,346.51,3031,338.5
11/05/20211,332.51,349.51,3291,329
11/08/20211,326.51,337.51,3091,309
11/09/20211,307.51,326.51,306.481,324.5
11/10/20211,3251,331.51,3191,331.5
11/11/20211,329.51,3491,3271,349
11/12/20211,3481,3711,3481,363.5
11/15/20211,358.51,366.51,344.241,349
11/16/20211,3431,359.51,339.51,354.5
11/17/20211,3511,358.51,328.51,333.5
11/18/20211,3371,368.51,336.51,364.5
11/19/20211,363.51,4021,360.51,402
11/22/20211,402.51,415.51,398.51,407.5
11/23/20211,3841,3951,3591,359
11/24/20211,3591,3871,3591,384.5
11/25/20211,381.51,404.51,373.51,400
11/26/20211,380.51,416.51,3741,398
11/29/20211,4051,4371,4051,417.5
11/30/20211,4131,4281,397.51,409
12/01/20211,408.51,4221,389.51,422
12/02/20211,403.51,4111,392.51,395.5
12/03/20211,4071,4151,376.51,376.5
12/06/20211,390.51,395.51,3801,387.5
12/07/20211,3971,416.51,380.51,409
12/08/20211,415.51,4321,406.51,406.5
12/09/20211,4091,425.51,397.691,420
12/10/20211,414.51,428.731,4071,409
12/13/20211,407.51,4161,399.851,410.5
12/14/20211,4201,4281,3861,386
12/15/20211,3901,418.51,3881,418.5
12/16/20211,432.51,4371,372.51,378.5
12/17/20211,3801,3931,367.51,384.5
12/20/20211,367.51,3891,359.81,389
12/21/20211,3971,4121,3801,380
12/22/20211,3841,393.51,3721,389
12/23/20211,392.51,3931,382.51,389.5
12/24/20211,388.51,4061,386.31,392.5
12/29/20211,4101,4271,4021,417
12/30/20211,4151,432.611,4151,427
12/31/20211,417.51,437.51,417.51,436.5