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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 730.6957
CLOSE 731.4239

Low

LOW 632.2

High

HIGH 844.6
DATEOPENHIGHLOWCLOSE
01/02/2026720.6721.6711712.6
01/05/2026717.4720.8705.8716.2
01/06/2026721724.8714.8719.2
01/07/2026722743.6721.6743.6
01/08/2026740745.4731.6738.8
01/09/2026737.2737.2728.8732.2
01/12/2026732.8735.8726.2731
01/13/2026733738.8728.5730
01/14/2026732.6734.8722.2734.8
01/15/2026733752727.6751.4
01/16/2026749.8754.2747747.6
01/19/2026743.8744.4735.6740.6
01/20/2026737739.2728731.4
01/21/2026723.6730.2720.4722
01/22/2026729.6740.4722.6735.2
01/23/2026735736.6726.8729.6
01/26/2026741.8756.4737.5752
01/27/2026754754.3743.8751.4
01/28/2026754.4763.6748.6760
01/29/2026756.6767754.02765
01/30/2026767.4768758.6758.6
02/02/2026760766.2755.24760.2
02/03/2026762763.7754.6762
02/04/2026764.2777.2760.2776.2
02/05/2026778778744.6752.6
02/06/2026749.8757.4748751.4
02/09/2026757760.4738.8751.4
02/10/2026751.4763747.8763
02/11/2026765786758786
02/12/2026783.4790.4766.4788.4
02/13/2026786.8794.2775.4794.2
02/16/2026797799782.4784.2
02/17/2026786.2800.4786.2798
02/18/2026795.6806.6793.2793.2
02/19/2026792.8798.2789.5798.2
02/20/2026799.4814.25780814
02/23/2026802.8821.4802.8816
02/24/2026813.6823.8809.4810.8
02/25/2026812.8823.8809.6820.4
02/26/2026822.2837817.8837
02/27/2026830.4844.6819.8841.2
03/02/2026820.8844818.4827.2
03/03/2026820.6821790.8796
03/04/2026774.6808.8774.6805
03/05/2026794.6811.2777777
03/06/2026772.6786755757.8
03/09/2026704.8732.4692.86724.8
03/10/2026743.6757.2738.96755.2
03/11/2026750.4752.16736743.8
03/12/2026738.8739.6727.2733
03/13/2026725.8738.4722.09722.6
03/16/2026729.4753.8726.6743.2
03/17/2026746.4764.8740759.2
03/18/2026765.8770745.4749.4
03/19/2026742.2745.5714.8714.8
03/20/2026724.6728.2686.8693.8
03/23/2026678.6707.6658.4685.2
03/24/2026691.4695.4674.2678.4
03/25/2026687.2697.2678.4681.2
03/26/2026650658.4645.2652.2
03/27/2026654.6665.6632.2639.2
03/30/2026638.4649.2636.4647.8
03/31/2026647.8657.6643643.8
04/01/2026660.4666.6656.2665.4
04/02/2026653674.6650.27671
04/07/2026670.8677.4659.91664
04/08/2026731.2733.4700.2702
04/09/2026699.4704.8694.6704.8
04/10/2026705.4707.8694.4695.4
04/13/2026691.6695.2686695.2
04/14/2026701.2705.2697.6704.4
04/15/2026707.6710.2703.8707.4
04/16/2026710.4725.21708.4712
04/17/2026714.6746.4711.4737.6
04/20/2026727.8731.6716.4719.8
04/21/2026722.8727.2714715
04/22/2026716722.4712713.6
04/23/2026709.6716.4704.4712.2
04/24/2026704.2714.6697.94709
04/27/2026707.6721.8704.73705.4
04/28/2026696.2700.6687.4696.8
04/29/2026697697674.6676.8
04/30/2026673.2696.6671.8695
05/01/2026698.6705.6689697.4
05/05/2026690.4695676.8684.2
05/06/2026695720692716.4
05/07/2026718.2720.59708.4708.4
05/08/2026700720.4697.6717.2
05/11/2026717.4718.5705.4714
05/12/2026705.2706.17688.8688.8
05/13/2026692.2698.4680.56698.4
05/14/2026700.6705.8698703
05/15/2026695695.2673.4682
05/18/2026676.6692.2673.8687.6
05/19/2026688.6697.8686.36687.6
05/20/2026685.8709.6682.4701
05/21/2026659715.4659711.2
05/22/2026716.2723.4711.6714.6
05/26/2026727.8728.6716.6717.4
05/27/2026720.4730720.4722.6
05/28/2026725.6725.6715.6718.8
05/29/2026723726.2718.8722.6
06/01/2026730.2732.94717723.4
06/02/2026726.4737724.4726.4
06/03/2026726.4727.4713.4713.4
06/04/2026714.6727.2714723.8
06/05/2026727.6729.8712.58712.8
06/08/2026705.8716.6704.4708.6
06/09/2026705.6721705.2710.2
06/10/2026711.6729.8710.2729
06/11/2026726.6732.6717.2719.8
06/12/2026733.6750.6729.8750.6
06/15/2026765774.2746.4746.4
06/16/2026746.8757.4744.4749.8
06/17/2026751755.3745.8750.2
06/18/2026746747.2733.4744.2
06/19/2026742.6743.15734739.8