SGRO.L: SEGRO Plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 778.1029

CLOSE 778.7602

Low

LOW 675

High

HIGH 920.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	781.2	794.16	772.6	785
01/04/2023	795	807.4	785.8	802.2
01/05/2023	796.8	806.8	781.8	782
01/06/2023	781	791.4	767.4	784.8
01/09/2023	791.4	811.6	785	804.8
01/10/2023	799.6	807.2	777.6	791
01/11/2023	793.6	824.2	792.4	818.2
01/12/2023	824.2	852.4	821	849.4
01/13/2023	853.8	859	836	839.4
01/16/2023	841.4	858.8	836.4	853.4
01/17/2023	855.8	864	840.29	850
01/18/2023	844	847.6	829.6	832.2
01/19/2023	838.6	840.4	820.4	820.4
01/20/2023	826.6	834	811	811
01/23/2023	811	815.92	799.4	807.2
01/24/2023	809	813.2	799	813
01/25/2023	813	820.8	805.34	817.2
01/26/2023	825.2	834.8	818.4	827.6
01/27/2023	830.2	844.2	828	843.8
01/30/2023	843.6	843.6	830	839.6
01/31/2023	837	838.4	827.8	830.2
02/01/2023	835.4	850	833.2	850
02/02/2023	863.4	920.2	863.4	920.2
02/03/2023	915.2	915.2	877	885
02/06/2023	877.2	877.2	851.4	867
02/07/2023	867.6	868.8	846.2	855.4
02/08/2023	863.8	872	856.6	860.8
02/09/2023	851.6	861.8	843	847.2
02/10/2023	841	846.8	820.2	829.8
02/13/2023	827.8	839.2	825	836.8
02/14/2023	841.2	849.4	830.2	830.2
02/15/2023	830.2	835.6	824.8	828.2
02/16/2023	838	844.6	825.6	836.2
02/17/2023	825	877.4	821.4	866.2
02/20/2023	860.6	868.8	847.8	849.6
02/21/2023	845.4	851.2	826.4	826.8
02/22/2023	826.4	829	809.2	829
02/23/2023	827	845	821.4	836
02/24/2023	837	846.2	823.4	825.8
02/27/2023	834.8	836.4	819.6	823
02/28/2023	818.4	825.4	815	823.4
03/01/2023	819.6	821.2	801	802.8
03/02/2023	797.8	815.8	795.6	810.6
03/03/2023	809.64	822.8	809	814
03/06/2023	817.4	820.8	807.4	820.6
03/07/2023	817	830.4	807.6	809
03/08/2023	804.4	807	787.4	797
03/09/2023	794.8	794.8	769	779.2
03/10/2023	758.6	771.4	752	770.6
03/13/2023	770.8	782	751.2	775
03/14/2023	778.6	800.8	778.6	780.2
03/15/2023	779.8	795.4	769.6	782.6
03/16/2023	776.4	783.6	748	755.2
03/17/2023	758	764	737.6	737.6
03/20/2023	734.6	757.8	727.6	753.2
03/21/2023	752.4	757	739.6	744
03/22/2023	740.8	742.8	716.8	726
03/23/2023	724	738.8	720.8	737.8
03/24/2023	736.6	736.6	718.8	721
03/27/2023	728.4	729.4	716.8	717.2
03/28/2023	722	722	701	716
03/29/2023	719.4	738.8	715.4	733
03/30/2023	741.2	762.6	740.4	761
03/31/2023	762	769.4	751.6	767.6
04/03/2023	771.8	780.6	764.4	768.2
04/04/2023	770.4	776.8	769	771.4
04/05/2023	772.6	772.6	752.6	756.4
04/06/2023	759.2	778	757.8	778
04/11/2023	782.8	788.6	765	773.6
04/12/2023	776	789.6	764	776
04/13/2023	779	781.8	768.2	772.6
04/14/2023	776.6	793.6	773.2	779.4
04/17/2023	781.2	784.1	769.2	776.4
04/18/2023	780	783.6	770.2	773.6
04/19/2023	766.6	772.8	752.6	771.8
04/20/2023	779.8	802.8	768.6	799.2
04/21/2023	796.6	803.8	791.4	802.6
04/24/2023	802	810.4	800.2	805.2
04/25/2023	805.2	812.6	801.4	804.8
04/26/2023	807	818	803.4	808.4
04/27/2023	802.8	814.6	801.9	810.6
04/28/2023	812.6	837.8	809	834.8
05/02/2023	827.4	832.8	815.2	818
05/03/2023	821	825.8	815.4	819
05/04/2023	819	821.4	802.6	815.2
05/05/2023	814	836.4	814	827.8
05/09/2023	826.6	826.6	803	806.8
05/10/2023	803.8	812.6	800	806.6
05/11/2023	808.8	820.4	804.4	809.4
05/12/2023	806.6	811.8	800.6	804
05/15/2023	809.2	824.62	805	820.6
05/16/2023	822	826.16	817.6	821.6
05/17/2023	819	819.4	807.6	815
05/18/2023	819.6	825.4	802.2	802.2
05/19/2023	802.6	810.6	800.4	808
05/22/2023	809	815.8	804.6	815
05/23/2023	811.6	830	806.6	825.2
05/24/2023	815.2	815.2	795.4	797.6
05/25/2023	799.8	800.8	783	785
05/26/2023	786.8	789.8	780.2	787.2
05/30/2023	790.2	802.4	788.2	798
05/31/2023	791.4	801.6	785	797.6
06/01/2023	795.6	810.2	788.6	806.2
06/02/2023	810.6	833.8	806.6	827.6
06/05/2023	829.4	838.8	823.2	823.2
06/06/2023	823.4	831.6	817	830
06/07/2023	828.6	829.8	808.6	811
06/08/2023	809	812.6	798.6	802.6
06/09/2023	803.4	805.6	795.72	800.6
06/12/2023	797.6	797.67	772	779.4
06/13/2023	781.4	782.4	749.12	750.6
06/14/2023	749.4	760	749.2	755.4
06/15/2023	760.8	770.8	751.2	754.6
06/16/2023	755	769	753.6	760
06/19/2023	753.2	759.62	744.4	747.4
06/20/2023	744.4	747.2	732.8	741.6
06/21/2023	732.2	737	722	733.4
06/22/2023	726	729.2	712.2	719.6
06/23/2023	714.6	721	703.6	703.6
06/26/2023	706.2	711.8	698.2	708.8
06/27/2023	714.4	717.4	703	708.8
06/28/2023	715.2	734.8	709.8	725.6
06/29/2023	723.6	724.2	707.4	711
06/30/2023	719.6	723.2	713	716.8
07/03/2023	722	727.4	714	726.4
07/04/2023	727.6	744	726	740.6
07/05/2023	730.2	738	725.8	736.8
07/06/2023	735.8	740.2	711	716.8
07/07/2023	716.8	718	706.4	709.6
07/10/2023	695.6	713.4	684.2	706
07/11/2023	712.6	721.6	708.8	718.6
07/12/2023	718	746.6	714.8	739.4
07/13/2023	740.8	743	736	741.4
07/14/2023	740	745.8	735	740
07/17/2023	740	740.6	732	733.4
07/18/2023	732.4	748.6	729.2	743.2
07/19/2023	775.8	805.6	773.6	795.6
07/20/2023	800	827	790	790
07/21/2023	788	790.6	776.4	785.4
07/24/2023	783.4	800.4	781	781
07/25/2023	780	790.74	776	784
07/26/2023	783	788.6	772.6	786
07/27/2023	788.2	795.6	769.8	772.4
07/28/2023	766.6	772.8	754	754.2
07/31/2023	751.8	769.4	750.8	763
08/01/2023	762.4	766.2	751.2	754.8
08/02/2023	748.4	751.6	738.4	743.2
08/03/2023	734.8	750.8	732.2	744.2
08/04/2023	740.4	748	733.2	746.4
08/07/2023	741.4	750.8	737.2	741.2
08/08/2023	739.6	749.4	737.4	747.4
08/09/2023	753	756.6	743.8	755.4
08/10/2023	748.6	757.2	744	751
08/11/2023	746	748.2	729.4	737
08/14/2023	736.6	736.8	726.4	731.6
08/15/2023	732.4	732.4	709.6	729.2
08/16/2023	722.6	729.4	719.4	724.8
08/17/2023	716.6	722.07	711.4	711.4
08/18/2023	713	713.8	700.6	703
08/21/2023	700.8	703.4	687.8	695.4
08/22/2023	696	709.8	693.2	705.4
08/23/2023	707	726.2	704.8	726.2
08/24/2023	731.2	741.4	723.4	723.4
08/25/2023	721.2	734	719.2	724.6
08/29/2023	734	747	726.8	739.4
08/30/2023	740.2	749.2	736.6	740.4
08/31/2023	739.4	751.4	735.8	737.4
09/01/2023	737.4	737.6	725.8	725.8
09/04/2023	726.8	732.4	717.2	720.2
09/05/2023	713.4	721.6	712.2	715
09/06/2023	705.4	734	703.6	727
09/07/2023	722.8	732.6	719.6	726.6
09/08/2023	725.2	731.4	723	726.4
09/11/2023	733	739.8	726.8	729.8
09/12/2023	732.2	738.4	722.4	724.4
09/13/2023	723	732.4	718.52	728
09/14/2023	728	751.6	725.2	749.4
09/15/2023	755.2	759.8	739.2	739.2
09/18/2023	729.4	733.4	717	719.4
09/19/2023	716.2	728.6	715.87	721.4
09/20/2023	724.2	756.6	724	751.2
09/21/2023	739.6	769.2	739.6	746.4
09/22/2023	738.2	750.4	732.2	741.8
09/25/2023	736.8	736.8	723	730.2
09/26/2023	723.2	735.6	721.2	729
09/27/2023	724	728.2	713.2	713.6
09/28/2023	707.2	715	702.6	703.8
09/29/2023	712.6	729.4	712.6	719.4
10/02/2023	723.8	727.4	705.2	708
10/03/2023	705	709.52	698.27	700.4
10/04/2023	692.4	707.2	691.4	703.2
10/05/2023	710.2	713.2	702.4	709.8
10/06/2023	712	719	703.2	716.4
10/09/2023	711.6	718.2	706.2	712
10/10/2023	718.2	738.8	707	735.8
10/11/2023	733.2	746.2	729.6	745
10/12/2023	748.2	755.6	738.6	740.6
10/13/2023	733.6	742.6	728.8	729
10/16/2023	734	743.6	727.4	731.4
10/17/2023	729.6	741.8	728	735
10/18/2023	740.6	746.6	718	718
10/19/2023	711.6	721.4	706	708
10/20/2023	703.2	709.2	695.4	701.4
10/23/2023	697.8	702.2	681.2	694
10/24/2023	691	703.8	691	700
10/25/2023	699.8	707	682.2	685.4
10/26/2023	676.4	689.2	675	679.2
10/27/2023	681	692.6	679.8	690.8
10/30/2023	693.8	704	690.4	693.4
10/31/2023	696.4	716	691	712.8
11/01/2023	685	709.8	683.6	709.4
11/02/2023	704.6	757.4	704.6	748.6
11/03/2023	750.2	783.6	748	783.6
11/06/2023	780.2	790	758	758
11/07/2023	760	777.2	753.4	769.4
11/08/2023	764.4	775.8	762.4	769.4
11/09/2023	769.4	781	762.6	777.6
11/10/2023	763	776	761	774
11/13/2023	776	782.2	767	767.4
11/14/2023	766	820.8	760.6	816.8
11/15/2023	822.2	848.6	811.4	813.6
11/16/2023	813.4	821.8	807	807.6
11/17/2023	802.8	825.2	802.8	822.4
11/20/2023	822.8	831.2	818.8	831.2
11/21/2023	824	832.8	809.2	809.4
11/22/2023	809.6	825.4	805.6	820.6
11/23/2023	818.4	823.8	808.2	815
11/24/2023	810.4	815	804	808.8
11/27/2023	807.6	819	802.6	819
11/28/2023	816.4	816.82	800.8	808.6
11/29/2023	812.4	825.6	811.4	820.4
11/30/2023	821.4	825	810.4	812.2
12/01/2023	818.2	827	812.2	823.4
12/04/2023	818.4	833.8	814.6	817.4
12/05/2023	812.2	834.2	810.8	828.4
12/06/2023	833	850	828.4	846.8
12/07/2023	838.4	846.2	833.2	841.8
12/08/2023	844	848.4	826	831.8
12/11/2023	831.2	843	824	843
12/12/2023	847.6	854.8	828	831.2
12/13/2023	833.8	849.6	824.6	844.4
12/14/2023	886	909.2	877.81	888
12/15/2023	894.2	898.6	867	869.4
12/18/2023	874.8	875.2	857.6	871
12/19/2023	874.2	883.2	874.2	879.4
12/20/2023	904.6	913	891.6	907.8
12/21/2023	900.6	905.8	893	894.6
12/22/2023	888.8	897	885.4	885.4
12/27/2023	887	903.4	880	903.4
12/28/2023	905.2	905.2	897	897.2
12/29/2023	897.4	899.4	886.4	886.4

Menu

Create your free account now!

SGRO.L: SEGRO Plc Historical Data

2023 Historical Chart

Average

Low

High