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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 856.8431
CLOSE 855.7731

Low

LOW 679.2

High

HIGH 949
DATEOPENHIGHLOWCLOSE
01/02/2024890.2895.58872.6876.2
01/03/2024873.4881864.8868.4
01/04/2024866.2873.8857.8864.2
01/05/2024858.2870.2851.6867.6
01/08/2024862.2878.6857.4878.6
01/09/2024879.4882.4867.4869.4
01/10/2024872.6880.4870871.4
01/11/2024877886867870.4
01/12/2024872.4886.6869872
01/15/2024868.8879862.4867
01/16/2024861.4867852.4854.2
01/17/2024841842.11817825.2
01/18/2024823.6830.73818.4823
01/19/2024829840.8824.6828.6
01/22/2024860.4862.2838.6849.2
01/23/2024852853.6838.4838.4
01/24/2024842.2859.2842.2849.8
01/25/2024843.8856.4839.2851.2
01/26/2024851.2866.2845865.2
01/29/2024862.6876.8852.2876.8
01/30/2024886.2888.3875.6876.6
01/31/2024881.4888.8875.72881.8
02/01/2024877.2882863.8866.6
02/02/2024874.8883.2860.8862
02/05/2024861.2871.2854.8856.4
02/06/2024859863.6844.2860.4
02/07/2024859.6864844.49845
02/08/2024843.2852838.2846.6
02/09/2024845.8850.4833.4835
02/12/2024840.2848.2834.8837.4
02/13/2024835.4841.2808.4813.8
02/14/2024817.2826.2813.2814.8
02/15/2024825836.6817.4833.2
02/16/2024849.4853.6829.6849.4
02/19/2024852866.2851864.8
02/20/2024866.2867.4854.6861.6
02/21/2024857.4874857868
02/22/2024871.2874.6854.6871.4
02/23/2024872879.4863864.2
02/26/2024862869.2859.6863.4
02/27/2024861.8867.4849.2849.2
02/28/2024843.4855.2820845
02/29/2024820862.8820845.4
03/01/2024853.6878852.6862.8
03/04/2024867.4875.8859.6866.4
03/05/2024862.6877.6860867.8
03/06/2024868885.8865.4873
03/07/2024872.2889.8867880.4
03/08/2024888.8896881.4891
03/11/2024888.6896.6881.73891.8
03/12/2024897899880.6880.6
03/13/2024882.8891880883.4
03/14/2024867.2873847.6850.8
03/15/2024851.4858.2845.2848.2
03/18/2024847.6857.2843.2848.8
03/19/2024847.2849.07837.4845.4
03/20/2024844.8867844.8865
03/21/2024894.4895.6878.4889.2
03/22/2024891.2908889.6898
03/25/2024900903.8893.6899.8
03/26/2024898.6907.2895.8900
03/27/2024899.2901.6887.2892
03/28/2024901.8904890903.8
04/02/2024900.6903.93875.6877.8
04/03/2024882.8886.4868878.6
04/04/2024877.2886.4873.32884.4
04/05/2024873.4878.4860867
04/08/2024866.2875.4865.4872.2
04/09/2024869.6874.2862.8873.6
04/10/2024879888.8856.8861.4
04/11/2024855.6866.4852.4862.4
04/12/2024869.8869.8850857.8
04/15/2024858.6868.2851.4857.2
04/16/2024845854.6835.2844.8
04/17/2024842853.6827.6827.6
04/18/2024829.8843.6827.6840.4
04/19/2024835858.6828848.6
04/22/2024853.4864.4852.2858.2
04/23/2024864.8872.4864869
04/24/2024870.6871.28845.4849
04/25/2024847.4853.69835.8843.4
04/26/2024847.4860.6846854.8
04/29/2024857.4860.6850.6855.4
04/30/2024857.8863.2848848
05/02/2024844.8869.4844.8867.8
05/03/2024873.8896.4862.4874.6
05/07/2024890.6896.79880.4885.6
05/08/2024890.2898.6885.98893.6
05/09/2024895900.4885888.8
05/10/2024894898.2880.2880.2
05/13/2024874.8888.4874.8875.6
05/14/2024877893.2870.2887.8
05/15/2024891.6936.8890.4936.8
05/16/2024935.8944.8931940
05/17/2024934.6938.6922926.6
05/20/2024924.6931916921.4
05/21/2024916.4923909.8916.4
05/22/2024905.8914903.2913.2
05/23/2024912.4914.4896.4896.4
05/24/2024909.7909.7880.8897.2
05/28/2024900907.6892.6899.8
05/29/2024894.2898.92885888
05/30/2024884.4915.4877914.6
05/31/2024916.2919.8907.4911.2
06/03/2024922.8926.4909922.4
06/04/2024922.2931.2919.6930.4
06/05/2024936.4937.29919.2927.8
06/06/2024925.2934.4917.8927
06/07/2024925929.2901.2905
06/10/2024896.6908.6891.2905.6
06/11/2024910916.2895.8895.8
06/12/2024896.4922.2890.4914
06/13/2024908.2913.4902905.8
06/14/2024908909899.21909
06/17/2024912.6916.2902.8905
06/18/2024910.4922906.2918.8
06/19/2024894.2909891.2891.2
06/20/2024893.2905.2892901
06/21/2024900904.4889.4893
06/24/2024894.4909.6889907.4
06/25/2024901.8914.2897.8902.2
06/26/2024905.4908.8887.4892.4
06/27/2024897.6900.6886.8893.2
06/28/2024895.8900.2891.2898.2
07/01/2024909917891891
07/02/2024885.4896885.4890
07/03/2024897.2909.8896.2906.2
07/04/2024908.4915.4904907.2
07/05/2024911.8920.2906.4912.6
07/08/2024910.2917900.4900.4
07/09/2024901.4918.2900906.2
07/10/2024915932.6900.6925
07/11/2024929.2947925.4946.2
07/12/2024947.8949932.2938.6
07/15/2024933.2944.4928.6943.2
07/16/2024938.8948.6933940.6
07/17/2024939.6940.2926931
07/18/2024936.4938.6925.2925.2
07/19/2024920.6923.2908.2908.2
07/22/2024914929.4913.91922.4
07/23/2024919.2919.2900.2905.4
07/24/2024899.2904.2889.6901.2
07/25/2024886.6907.2885.2907.2
07/26/2024904906.8874892
07/29/2024900923.6898.8910.2
07/30/2024909.6918.4907913
07/31/2024924.4932.24915.8915.8
08/01/2024915.8941.4912.8924
08/02/2024917944906.8925.4
08/05/2024905907.2881.2897.4
08/06/2024901.8907.2881889.2
08/07/2024895.2901.6888900.6
08/08/2024885887.2871.2883
08/09/2024885.6898.4883.6893.2
08/12/2024895.4901881.2884.6
08/13/2024886.8893882891.8
08/14/2024898.6904.8895.2903.8
08/15/2024906.8909895.8900
08/16/2024900900884.2887.4
08/19/2024886.4901886.4896
08/20/2024882.4888870.43873.4
08/21/2024872.6879.8863.14877
08/22/2024876885.2875876.4
08/23/2024879.8887.68875.8883.6
08/27/2024886.6893.2878.6880.6
08/28/2024883885.2876.4877
08/29/2024881885.8860.2860.2
08/30/2024864877.4864871.2
09/02/2024874883.4869.4880.8
09/03/2024882.8887.4865.6880
09/04/2024865873851.2869.4
09/05/2024873.2875868.2870
09/06/2024870.8883.4868877.4
09/09/2024882883.6868881.8
09/10/2024878.2893877.2890.6
09/11/2024894.6894.6879.2884.6
09/12/2024893.2899.4890899
09/13/2024898.2913.4895.8910
09/16/2024910913.4904904.4
09/17/2024912.6912.6888.8890.4
09/18/2024888.8889878.4878.4
09/19/2024888.8894.8883889.8
09/20/2024886.4889.6870.4871.2
09/23/2024871.2882.6869.2882.6
09/24/2024887.4888.8867.2871
09/25/2024866.4874862.84868.6
09/26/2024884.6884.6869.2874.8
09/27/2024872.8888.35872.2880.4
09/30/2024874.4878866.4874
10/01/2024871.2889.2871.2876.6
10/02/2024876878.6857.4862
10/03/2024865.6868.8853853.4
10/04/2024852.2862.2839.6839.6
10/07/2024845.6848830.2831.2
10/08/2024827.4832.4825.2831
10/09/2024833.8840.25833.2836.8
10/10/2024846.2855832839.4
10/11/2024841.4849.2835846
10/14/2024843.4846.17834.4843.2
10/15/2024846.2849.8841.8841.8
10/16/2024847858846.2850.4
10/17/2024849.8853.6845.8848.2
10/18/2024842845.6831.2835.8
10/21/2024833.8839.8822.8823
10/22/2024817822.6810.8816
10/23/2024815819.6811.4812
10/24/2024814818810.6812
10/25/2024810812.4806.2807.4
10/28/2024808.2818.8807.4818.8
10/29/2024828.6829808.2810.4
10/30/2024807842806.2812.4
10/31/2024805.2808.6779.4785.2
11/01/2024780.8792.6778.2784.4
11/04/2024778.2789.66778.2785.2
11/05/2024781.6787.4780.6784.8
11/06/2024792.2795.2763.6767
11/07/2024769.4775.2764.2771.6
11/08/2024773.4780.8770.6780
11/11/2024784.4786.4777.4779
11/12/2024769.2783.4768.2776.8
11/13/2024770771.8754.8754.8
11/14/2024754.4770.2754.4769.8
11/15/2024768770.4763.6763.6
11/18/2024765.2768.6754.4757
11/19/2024759.4764.18752.8763.6
11/20/2024762.4763740.6744.8
11/21/2024742.4751.6739751.6
11/22/2024755774752.4772.6
11/25/2024782.8785.4773.6780
11/26/2024780785778.8783
11/27/2024784.8790.6777.2788.6
11/28/2024789792779.2780.4
11/29/2024779.2785.2776780
12/02/2024777.6781770.6774.6
12/03/2024772.6777769.4769.4
12/04/2024769777.2768.2774.8
12/05/2024772.6774.4752752.2
12/06/2024752.6757750751
12/09/2024752.4754738740
12/10/2024738740732.2734.8
12/11/2024732.8734719720
12/12/2024719.6722.6707.8719.8
12/13/2024719.8722.05712.8714
12/16/2024712.4714.4703.8707
12/17/2024700.2704.4695.4699.4
12/18/2024696.6703.2695.8695.8
12/19/2024692694.8679.2682
12/20/2024681697.21681695.6
12/23/2024690.2695.2687.8695.2
12/24/2024698.4698.6691698.2
12/27/2024695.2699690.8693
12/30/2024690.2693685688.2
12/31/2024689.4703.8687.2701.2