Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

SEGRO Plc (S4VC.F)

Compare
8.30
+0.15
+(1.84%)
At close: 3:29:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20258.208.308.158.308.301,750
Mar 14, 20258.108.158.108.158.15-
Mar 13, 20258.158.158.058.058.05-
Mar 12, 20258.208.208.158.158.15-
Mar 11, 20258.108.258.108.258.25-
Mar 10, 20258.158.708.158.258.251,750
Mar 7, 20257.958.007.858.008.00-
Mar 6, 20257.957.957.857.857.85-
Mar 5, 20258.208.208.008.008.00-
Mar 4, 20258.358.358.258.358.35-
Mar 3, 20258.408.758.358.758.751,683
Feb 28, 20258.508.508.508.508.50-
Feb 27, 20258.508.508.508.508.50-
Feb 26, 20258.508.508.508.508.50-
Feb 25, 20258.508.508.508.508.50-
Feb 24, 20258.508.508.508.508.50-
Feb 21, 20258.508.508.508.508.50-
Feb 20, 20258.508.508.508.508.50-
Feb 19, 20258.508.508.508.508.50-
Feb 18, 20258.508.558.508.558.55-
Feb 17, 20258.658.658.458.458.45-
Feb 14, 20258.558.708.408.708.70-
Feb 13, 20258.408.508.408.508.50-
Feb 12, 20258.408.458.358.358.35-
Feb 11, 20258.458.458.358.358.35-
Feb 10, 20258.358.408.358.408.40-
Feb 7, 20258.458.508.358.358.35-
Feb 6, 20258.558.558.408.408.40-
Feb 5, 20258.408.508.408.508.50-
Feb 4, 20258.358.358.308.358.35-
Feb 3, 20258.508.508.158.358.35-
Jan 31, 20258.508.508.358.408.40-
Jan 30, 20258.508.508.458.508.50-
Jan 29, 20258.558.558.508.508.50-
Jan 28, 20258.458.508.408.508.50-
Jan 27, 20258.308.408.308.408.40-
Jan 24, 20258.358.408.258.258.25-
Jan 23, 20258.208.308.208.308.30-
Jan 22, 20258.258.308.208.208.20-
Jan 21, 20258.308.308.208.208.20-
Jan 20, 20258.408.408.308.308.30-
Jan 17, 20258.258.458.258.458.45-
Jan 16, 20258.258.258.208.208.20-
Jan 15, 20258.008.208.008.208.20-
Jan 14, 20257.907.907.907.907.90-
Jan 13, 20257.857.857.807.857.85-
Jan 10, 20257.907.907.907.907.90-
Jan 9, 20257.907.907.857.857.85-
Jan 8, 20258.158.157.857.857.85-
Jan 7, 20258.208.258.208.208.20-
Jan 6, 20258.258.258.208.208.20-
Jan 3, 20258.258.258.258.258.25-
Jan 2, 20258.358.358.258.258.25-
Dec 30, 20248.258.258.208.208.2016
Dec 27, 20248.308.658.208.208.2050
Dec 23, 20248.308.658.208.658.6513
Dec 20, 20248.108.208.108.208.20387
Dec 19, 20248.358.358.108.108.10-
Dec 18, 20248.358.358.358.358.35-
Dec 17, 20248.458.458.308.358.35-
Dec 16, 20248.508.508.408.408.40-
Dec 13, 20248.608.608.508.508.50-
Dec 12, 20248.608.608.458.458.45-
Dec 11, 20248.808.808.658.658.65-
Dec 10, 20248.808.808.758.758.75-
Dec 9, 20248.958.958.808.808.80-
Dec 6, 20248.958.958.958.958.95-
Dec 5, 20249.259.259.009.009.00-
Dec 4, 20249.159.209.009.209.20-
Dec 3, 20249.209.309.209.259.25-
Dec 2, 20249.309.309.259.309.30-
Nov 29, 20249.259.309.209.209.20-
Nov 28, 20249.359.809.259.809.8010
Nov 27, 20249.259.259.209.259.25-
Nov 26, 20249.209.259.209.259.25541
Nov 25, 20249.159.509.159.159.15150
Nov 22, 20248.909.158.909.159.15-
Nov 21, 20248.808.858.758.858.85-
Nov 20, 20249.059.058.808.808.80-
Nov 19, 20248.958.958.858.858.85-
Nov 18, 20249.009.008.908.908.90-
Nov 15, 20249.109.109.059.109.10-
Nov 14, 20248.959.108.959.109.10-
Nov 13, 20249.209.209.009.009.00-
Nov 12, 20249.259.259.159.259.25-
Nov 11, 20249.309.309.309.309.30-
Nov 8, 20249.159.209.159.209.20-
Nov 7, 20249.109.309.109.309.30100
Nov 6, 20249.309.359.109.109.10-
Nov 5, 20249.259.259.159.209.20-
Nov 4, 20249.209.609.209.209.20100
Nov 1, 20249.209.259.159.259.25-
Oct 31, 20249.609.609.159.159.15604
Oct 30, 20249.609.809.609.809.80-
Oct 29, 20249.709.759.709.759.75-
Oct 28, 20249.559.759.559.759.75-
Oct 25, 20249.609.609.609.609.60-
Oct 24, 20249.609.759.609.759.75-
Oct 23, 20249.709.759.709.759.75-
Oct 22, 20249.759.759.759.759.75-
Oct 21, 20249.909.909.809.809.80-
Oct 18, 202410.1010.109.909.909.90-
Oct 17, 202410.0010.1010.0010.1010.10-
Oct 16, 20249.9010.109.9010.1010.10-
Oct 15, 20249.9510.009.9510.0010.00-
Oct 14, 202410.0010.009.859.859.85-
Oct 11, 20249.909.959.859.959.95-
Oct 10, 20249.9010.009.859.859.85-
Oct 9, 20249.809.859.809.809.80-
Oct 8, 20249.759.759.709.759.75-
Oct 7, 20249.909.909.809.809.80-
Oct 4, 202410.0010.1010.0010.0010.00299
Oct 3, 202410.2010.6010.0010.0010.00259
Oct 2, 202410.4010.4010.2010.2010.20-
Oct 1, 202410.4010.5010.3010.5010.50-
Sep 30, 202410.4010.4010.3010.3010.30-
Sep 27, 202410.4010.4010.3010.4010.40-
Sep 26, 202410.3010.4010.3010.4010.40-
Sep 25, 202410.3010.3010.2010.2010.20-
Sep 24, 202410.5010.5010.3010.3010.30-
Sep 23, 202410.3010.4010.2010.4010.40-
Sep 20, 202410.5010.5010.3010.3010.30-
Sep 19, 202410.3011.0010.3010.4010.40450
Sep 18, 202410.4010.4010.3010.4010.40-
Sep 17, 202410.6010.6010.5010.5010.50-
Sep 16, 202410.6010.6010.6010.6010.60-
Sep 13, 202410.5010.6010.5010.6010.60-
Sep 12, 202410.3010.5010.3010.5010.50-
Sep 11, 202410.4010.4010.4010.4010.40-
Sep 10, 202410.3010.3010.3010.3010.30-
Sep 9, 202410.3010.3010.2010.2010.20-
Sep 6, 202410.2010.3010.2010.3010.30-
Sep 5, 202410.2010.2010.2010.2010.20-
Sep 4, 202410.3010.3010.0010.2010.20-
Sep 3, 202410.3010.3010.2010.2010.20-
Sep 2, 202410.2010.3010.2010.3010.30-
Aug 30, 202410.1010.3010.1010.2010.20-
Aug 29, 202410.3010.3010.2010.2010.20-
Aug 28, 202410.3010.3010.3010.3010.30-
Aug 27, 202410.3010.4010.3010.3010.30-
Aug 26, 202410.3010.3010.3010.3010.30-
Aug 23, 202410.2010.2010.2010.2010.20-
Aug 22, 202410.2010.2010.2010.2010.20-
Aug 21, 202410.1010.1010.0010.0010.00-
Aug 20, 202410.4010.4010.1010.1010.10-
Aug 19, 202410.3010.4010.3010.4010.40-
Aug 16, 202410.4010.4010.3010.3010.30-
Aug 15, 202410.4010.4010.4010.4010.40-
Aug 14, 202410.3010.8010.3010.3010.308
Aug 13, 202410.2010.2010.2010.2010.20-
Aug 12, 202410.3010.3010.2010.2010.20-
Aug 9, 202410.2010.3010.2010.3010.30-
Aug 8, 2024 0.11 Dividend
Aug 8, 202410.3010.3010.0010.0010.00-
Aug 7, 202410.2010.3010.2010.3010.21-
Aug 6, 202410.3010.3010.1010.1010.01-
Aug 5, 202410.7010.7010.2010.2010.11-
Aug 2, 202410.8010.8010.5010.8010.70-
Aug 1, 202410.7010.9010.7010.9010.80-
Jul 31, 202410.7010.9010.7010.7010.61-
Jul 30, 202410.7010.7010.6010.7010.61-
Jul 29, 202410.4010.7010.4010.7010.61-
Jul 26, 202410.6010.6010.4010.4010.31-
Jul 25, 202410.6010.6010.4010.5010.41-
Jul 24, 202410.6010.6010.5010.6010.51-
Jul 23, 202410.8010.8010.6010.6010.51-
Jul 22, 202410.5010.8010.5010.8010.70-
Jul 19, 202410.7010.8010.7010.7010.61-
Jul 18, 202410.7011.0010.7011.0010.90-
Jul 17, 202410.9011.0010.9010.9010.80-
Jul 16, 202410.9011.1010.9011.0010.90-
Jul 15, 202410.8011.0010.8011.0010.90-
Jul 12, 202411.1011.1011.0011.0010.90-
Jul 11, 202410.9011.0010.9011.0010.90-
Jul 10, 202410.3010.3010.3010.3010.21-
Jul 9, 202410.3010.3010.3010.3010.21-
Jul 8, 202410.5010.5010.5010.5010.41-
Jul 5, 202410.5010.5010.5010.5010.41-
Jul 4, 202410.7010.7010.7010.7010.61-
Jul 3, 202410.1010.5010.1010.5010.41-
Jul 2, 202410.1010.4010.1010.4010.3135
Jul 1, 202410.2010.6010.2010.5010.41-
Jun 28, 202410.1010.5010.1010.5010.41-
Jun 27, 202410.1010.5010.1010.4010.31-
Jun 26, 202410.3010.6010.3010.4010.31-
Jun 25, 202410.3010.7010.3010.5010.41-
Jun 24, 202410.2010.5010.2010.5010.41-
Jun 21, 202410.2010.5010.2010.4010.31-
Jun 20, 202410.1010.5010.1010.5010.41-
Jun 19, 202410.6010.6010.5010.5010.41-
Jun 18, 202410.3010.8010.3010.8010.70-
Jun 17, 202410.4010.7010.4010.6010.51-
Jun 14, 202410.4010.7010.4010.6010.51-
Jun 13, 202410.4010.7010.4010.6010.51-
Jun 12, 202410.2010.7010.2010.7010.61-
Jun 11, 202410.3010.6010.3010.6010.51-
Jun 10, 202410.3010.6010.3010.6010.51-
Jun 7, 202410.6010.7010.6010.6010.51-
Jun 6, 202410.6010.8010.6010.7010.61-
Jun 5, 202410.6010.9010.6010.7010.61-
Jun 4, 202410.4010.8010.4010.8010.70-
Jun 3, 202410.3010.7010.3010.7010.61-
May 31, 202410.3010.6010.3010.6010.51-
May 30, 202410.1010.6010.1010.6010.51-
May 29, 202410.2010.4010.2010.4010.31-
May 28, 202410.1010.5010.1010.5010.41-
May 27, 202410.3010.3010.3010.3010.21-
May 24, 202410.3010.4010.3010.4010.31-
May 23, 202410.3010.9010.3010.5010.4150
May 22, 202410.4010.6010.4010.6010.51-
May 21, 202410.4010.7010.4010.7010.61-
May 20, 202410.4010.7010.4010.7010.61-
May 17, 202410.6010.8010.6010.7010.61-
May 16, 202410.6010.9010.6010.8010.70-
May 15, 20249.9510.709.9510.7010.61-
May 14, 20249.8510.309.8510.3010.21-
May 13, 20249.8510.209.8510.2010.11-
May 10, 20249.9510.309.9510.3010.21-
May 9, 202410.0010.3010.0010.3010.21-
May 8, 20249.9510.309.9510.2010.11-
May 7, 20249.8510.309.8510.3010.21-
May 6, 20249.859.859.859.859.76-
May 3, 20249.7510.209.7510.2010.11-
May 2, 20249.5510.009.5510.009.91-
Apr 30, 20249.659.909.659.859.76-
Apr 29, 20249.6510.309.659.909.81161
Apr 26, 20249.509.859.509.859.76-
Apr 25, 20249.509.759.509.709.61-
Apr 24, 20249.759.959.759.859.76-
Apr 23, 20249.5510.409.5510.4010.31482
Apr 22, 20249.509.859.509.859.76-
Apr 19, 20249.509.659.509.659.56-
Apr 18, 20249.309.659.309.659.56-
Apr 17, 20249.559.809.559.809.71-
Apr 16, 20249.659.759.659.759.66-
Apr 15, 20249.6510.109.6510.1010.01-
Apr 12, 20249.7510.109.759.859.76-
Apr 11, 20249.7510.309.7510.3010.2153
Apr 10, 20249.8510.309.859.959.86-
Apr 9, 20249.8510.009.8510.009.91-
Apr 8, 20249.7510.109.7510.1010.01-
Apr 5, 20249.9510.109.9510.009.91-
Apr 4, 20249.8510.209.8510.2010.11-
Apr 3, 20249.8510.309.8510.3010.211,794
Apr 2, 202410.2010.4010.2010.2010.11-
Mar 28, 202410.0010.4010.0010.4010.31-
Mar 27, 202410.1010.3010.1010.3010.21-
Mar 26, 202410.1010.4010.1010.4010.31-
Mar 25, 202410.1010.4010.1010.4010.31-
Mar 22, 20249.9510.409.9510.4010.31-
Mar 21, 20249.7510.309.7510.2010.11-
Mar 20, 20249.509.959.509.959.86-
Mar 19, 20249.559.809.559.709.61-
Mar 18, 20249.559.859.559.859.76-

Related Tickers

IHF.F Safestore Holdings Plc
7.50
+7.91%
 
B9Y.F Big Yellow Group Plc
10.90
+2.83%
 
SHED.L Urban Logistics REIT plc
131.20
-0.15%
 
SAFE.L Safestore Holdings Plc
613.50
+2.16%