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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,054.0288
CLOSE 1,051.0816

Low

LOW 669.2

High

HIGH 1,508
DATEOPENHIGHLOWCLOSE
01/04/20221,5081,5081,383.51,383.5
01/05/20221,3931,406.371,378.51,385.5
01/06/20221,367.51,373.451,342.51,354.5
01/07/20221,3491,3541,329.51,343
01/10/20221,345.51,3481,3061,312
01/11/20221,3151,3341,306.51,314
01/12/20221,3221,3261,304.311,323.5
01/13/20221,3251,332.51,314.51,314.5
01/14/20221,307.51,3141,2821,282
01/17/20221,285.51,302.51,2761,296
01/18/20221,293.51,294.51,2621,294.5
01/19/20221,2961,339.51,290.481,320
01/20/20221,3211,325.91,303.51,310.5
01/21/20221,2951,303.51,2881,297
01/24/20221,296.51,300.51,2581,280.5
01/25/20221,2881,2921,273.51,282
01/26/20221,2871,294.281,2791,285.5
01/27/20221,2691,293.51,264.51,287
01/28/20221,2891,2891,266.51,278
01/31/20221,288.51,3171,2851,302
02/01/20221,305.51,326.51,299.351,304
02/02/20221,307.51,3291,3011,317.5
02/03/20221,3201,323.51,298.51,303
02/04/20221,305.51,316.51,270.51,270.5
02/07/20221,275.51,2871,271.51,280
02/08/20221,2821,290.51,258.51,269
02/09/20221,278.51,299.51,2751,291.5
02/10/20221,296.51,2971,2811,291.5
02/11/20221,276.51,278.51,2391,246.5
02/14/20221,232.51,236.51,211.51,235
02/15/20221,232.51,264.51,2291,261
02/16/20221,2691,2801,2641,278
02/17/20221,278.51,2871,261.51,277.5
02/18/20221,3701,3881,262.51,265.5
02/21/20221,273.51,2751,2291,229.5
02/22/20221,211.51,2421,204.51,235
02/23/20221,230.51,252.51,2191,248
02/24/20221,2201,2561,204.51,229.5
02/25/20221,2501,291.51,246.51,284
02/28/20221,2691,301.51,268.611,301.5
03/01/20221,3031,3051,278.51,290
03/02/20221,2881,314.51,284.861,303.5
03/03/20221,3031,3151,263.51,263.5
03/04/20221,262.51,274.51,2211,233.5
03/07/20221,2121,243.51,1941,233.5
03/08/20221,216.51,246.51,2131,231
03/09/20221,2551,2821,2481,282
03/10/20221,288.51,298.51,260.21,276.5
03/11/20221,276.51,3061,269.51,291
03/14/20221,297.51,315.51,289.431,304.5
03/15/20221,293.51,3071,287.831,300
03/16/20221,316.51,331.11,3051,312
03/17/20221,3071,325.51,2991,325.5
03/18/20221,3291,345.51,306.51,345.5
03/21/20221,3311,331.51,310.51,310.5
03/22/20221,315.51,333.51,308.51,331
03/23/20221,3351,337.51,296.51,299
03/24/20221,296.51,3061,2831,291
03/25/20221,288.51,327.51,286.51,317.5
03/28/20221,3161,336.711,3151,332.5
03/29/20221,3441,3731,3421,364.5
03/30/20221,362.51,364.51,3431,360.5
03/31/20221,368.51,368.51,345.51,345.5
04/01/20221,3471,362.51,3411,351
04/04/20221,353.51,3641,3451,345
04/05/20221,3411,376.51,3351,376.5
04/06/20221,3631,381.41,3621,378.5
04/07/20221,3821,4011,366.51,389
04/08/20221,399.51,4081,3621,375.5
04/11/20221,3691,374.51,3551,367
04/12/20221,3621,366.51,3381,342
04/13/20221,3351,3411,3231,340
04/14/20221,343.51,359.51,3321,358.5
04/19/20221,3561,3661,350.51,355
04/20/20221,355.51,370.651,349.51,365.5
04/21/20221,3941,400.51,3621,377
04/22/20221,3671,387.51,3611,375.5
04/25/20221,367.51,369.51,3471,362.5
04/26/20221,3691,3871,3611,361
04/27/20221,3601,3681,3401,357
04/28/20221,3621,371.51,3551,361
04/29/20221,357.51,374.51,342.51,342.5
05/03/20221,3191,3221,194.51,204
05/04/20221,199.51,201.291,146.841,162.5
05/05/20221,1791,208.51,166.51,187.5
05/06/20221,1771,188.51,101.51,109
05/09/20221,0981,1051,062.51,073
05/10/20221,075.51,115.51,061.51,095
05/11/20221,1041,1191,0791,111
05/12/20221,0871,096.51,049.51,080
05/13/20221,0761,112.51,070.51,112.5
05/16/20221,1111,1231,1051,119
05/17/20221,1211,126.51,1111,113
05/18/20221,120.51,134.741,0971,103
05/19/20221,0891,095.541,065.51,089
05/20/20221,094.51,1241,0941,116.5
05/23/20221,128.51,1301,0981,105
05/24/20221,1081,1281,1001,109
05/25/20221,125.51,130.441,0961,103.5
05/26/20221,103.51,118.51,1031,112.5
05/27/20221,1061,124.51,1001,118.5
05/30/20221,1281,135.51,123.51,129
05/31/20221,123.51,125.351,093.51,108
06/01/20221,117.51,117.51,0821,084
06/06/20221,096.51,106.51,0831,105.5
06/07/20221,111.51,116.51,0891,090.5
06/08/20221,0951,0961,068.51,068.5
06/09/20221,0631,0631,033.51,038.5
06/10/20221,0281,0321,009.51,013.5
06/13/20221,008.51,010.5973.6979.2
06/14/2022981.6981.8951.4954.8
06/15/2022964.4966.2950.8963
06/16/2022964.2975.2951.8975.2
06/17/2022979.21,006974.8987
06/20/2022989.2998.4975.8981.2
06/21/2022982989.2977985
06/22/20229811,009972.4999
06/23/2022992.8998.4981.4993
06/24/20221,001.51,028.5998.41,027
06/27/20221,0301,0421,023.51,033.5
06/28/20221,0261,0441,0231,042
06/29/20221,0281,031.51,0041,016.5
06/30/20221,0021,004959.04976.8
07/01/2022974.8981.8950956
07/04/2022963.4965946.8950.6
07/05/2022958.4988955.2984.2
07/06/20229981,016995.71,002.5
07/07/2022990.81,009986.81,002
07/08/20229981,0079891,005
07/11/2022990.6999.2984.8999.2
07/12/20229961,016.59861,016.5
07/13/20221,0101,036.51,0061,031.5
07/14/20221,0311,0401,006.51,008
07/15/20221,009.51,028.51,0051,028.5
07/18/20221,0321,034.51,012.51,015.5
07/19/20221,0091,029.51,0091,029.5
07/20/20221,034.51,043.51,025.661,036.5
07/21/20221,0381,058.51,0361,052
07/22/20221,056.51,0851,048.51,080
07/25/20221,077.51,079.51,0571,061
07/26/20221,058.51,065.51,045.51,050.5
07/27/20221,055.51,0601,029.51,035
07/28/20221,0281,063.51,027.51,060.5
07/29/20221,0651,1011,061.921,095
08/01/20221,095.51,0991,076.51,078.5
08/02/20221,0791,084.51,0661,078
08/03/20221,0801,0881,071.51,076
08/04/20221,085.51,0941,075.51,086
08/05/20221,086.51,092.51,040.51,048.5
08/08/20221,0571,071.51,0461,062
08/09/20221,0621,0741,0311,040
08/10/20221,037.51,0801,0271,072
08/11/20221,0651,0731,0591,066
08/12/20221,0631,0771,0571,075.5
08/15/20221,077.51,095.51,0731,082.5
08/16/20221,0871,0871,0671,067
08/17/20221,0701,073.51,0391,044
08/18/20221,046.51,057.51,039.61,056
08/19/20221,045.51,0501,0151,018
08/22/20221,0201,023996.6997.8
08/23/2022994.41,000.5976976
08/24/2022962.8982.4958.6980.4
08/25/2022985.4988.4974.2980.6
08/26/2022984987.6966.6966.6
08/30/2022961.2977.8957.6963.4
08/31/2022966968.2943943
09/01/2022934.4937.8888.8891.6
09/02/2022902941892.8937
09/05/2022921923.4912.4917.6
09/06/2022916.4932913.6924.4
09/07/2022916.8933912.6924.6
09/08/2022932.8939.6903.2907.6
09/09/2022906.6933.4906930.6
09/12/2022938.8953928946.6
09/13/2022951.6957.8905.6906
09/14/2022902.6912.1886.6889.6
09/15/2022889.6893.4874.6877.4
09/16/2022865.6893860.2883.4
09/20/2022874.2875.2830.8847.2
09/21/2022840856.4836.2849.8
09/22/2022837.8838804805
09/23/2022805811.8751.8768.8
09/26/2022761.2763.8737.6737.6
09/27/2022740.6746.2691.6694
09/28/2022709.8735.6669.2735.6
09/29/2022727.6731698.6717
09/30/2022711.6757.4709.2753
10/03/2022735.2761.6735.2756.6
10/04/2022771776.17749.8754
10/05/2022750.4754.6717.2724.2
10/06/2022745751.6731.8743.2
10/07/2022738.8765.4731.2737.8
10/10/2022731.8744.6720720
10/11/2022719.2722.8704.6712.2
10/12/2022711.8711.8691.4701
10/13/2022697.8737691.4711.8
10/14/2022727.4753.2718.6739.4
10/17/2022739.4769.2731.8767
10/18/2022768.4773.4750.6750.6
10/19/2022752.6753.6715.4715.4
10/20/2022707738701.6735.4
10/21/2022733.6743.8718740.4
10/24/2022746.4763.8731745.2
10/25/2022751.4799740.6798
10/26/2022796805.2783.2795
10/27/2022786.4812.4784.4808.2
10/28/2022794799.68782.06791.6
10/31/2022792792775.6785
11/01/2022789815.13787794.2
11/02/2022795796.4766.4788.6
11/03/2022775.2776.1757.8773.6
11/04/2022775.6792.73766780.6
11/07/2022788795.2775.4778.4
11/08/2022775.4784.6764.4784.2
11/09/2022780.8792763.8791
11/10/2022787.6858.4772.4857.8
11/11/2022862.8915.6853.2853.2
11/14/2022860.2864.2835.4841.6
11/15/2022840.8857.4829.6841.8
11/16/2022830.4839815.8820.8
11/17/2022824.4833.4810.4816.8
11/18/2022812.6836809835.6
11/21/2022831837822.8834.6
11/22/2022831835.2813.2819.6
11/23/2022819.4820.8800.4816
11/24/2022820.6855.2818.8837.2
11/25/2022834.4836.8812.6828
11/28/2022835838.2807.8816.2
11/29/2022812822800.4808.4
11/30/2022819.8823.2790.8790.8
12/01/2022822832.2802.2806.8
12/02/2022807828803819.6
12/05/2022820.8832.6815.25821.6
12/06/2022822830810.6813.2
12/07/2022810816.6806.6811.8
12/08/2022811.4817.4785.2802
12/09/2022804.8806.6793.4802.8
12/12/2022796.8802.8783.6792.4
12/13/2022796.6840.8787.6818
12/14/2022822.8830.6811.6824
12/15/2022813.2824.8795795
12/16/2022795801.6747.2759.8
12/19/2022758.2768.4751.6764.8
12/20/2022754761.6739.6751.8
12/21/2022758.8766.5749.8766.2
12/22/2022762.8766.6755.2756.2
12/23/2022752769.4752760
12/28/2022766776.4756.4762.4
12/29/2022759.6775.2756.2774
12/30/2022772.6778.8760.4763.6