Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

SEGRO Plc (SGRO.L)

684.60
+4.00
+(0.59%)
As of 11:19:55 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 1, 2025676.80684.80673.00684.60684.60138,528
Apr 30, 2025689.80693.60671.60680.60680.608,104,293
Apr 29, 2025697.00702.60689.80690.40690.401,485,175
Apr 28, 2025693.20695.80687.80692.00692.001,401,527
Apr 25, 2025692.60697.40688.40691.80691.801,280,453
Apr 24, 2025691.40698.80684.80689.60689.604,689,917
Apr 23, 2025693.60696.60686.40689.80689.805,722,629
Apr 22, 2025692.20697.00682.80688.00688.001,981,012
Apr 17, 2025688.00711.13674.00691.00691.006,992,397
Apr 16, 2025671.40682.80668.78682.80682.802,569,200
Apr 15, 2025648.60670.80644.40669.80669.802,949,197
Apr 14, 2025638.80645.80632.00645.60645.604,505,647
Apr 11, 2025627.00639.40617.20630.80630.807,184,115
Apr 10, 2025628.40640.20623.00625.20625.205,248,734
Apr 9, 2025611.20615.00586.85599.00599.0011,264,699
Apr 8, 2025617.80632.00609.40624.00624.003,826,716
Apr 7, 2025637.80656.00616.80616.80616.805,798,737
Apr 4, 2025692.80704.60648.80657.20657.207,608,087
Apr 3, 2025690.00710.60687.20702.00702.002,125,886
Apr 2, 2025690.00692.60683.60690.00690.001,387,129
Apr 1, 2025692.80701.20692.00696.80696.805,320,603
Mar 31, 2025699.00699.00688.60690.80690.802,535,671
Mar 28, 2025683.40696.40680.80696.40696.405,290,305
Mar 27, 2025 20.2 Dividend
Mar 27, 2025683.60685.20677.00680.60680.602,577,744
Mar 26, 2025707.00708.40697.40703.00702.802,622,794
Mar 25, 2025692.20718.60691.60705.40705.202,243,643
Mar 24, 2025694.20695.00685.40691.00690.802,539,418
Mar 21, 2025694.00697.40689.80691.20691.007,072,170
Mar 20, 2025700.00708.60693.80698.20698.008,779,032
Mar 19, 2025702.00703.20690.84695.60695.404,921,515
Mar 18, 2025706.80709.20699.80701.80701.601,805,775
Mar 17, 2025703.40710.40696.40706.60706.404,271,508
Mar 14, 2025690.20700.20689.00697.00696.801,544,867
Mar 13, 2025687.80692.40684.00689.40689.201,408,330
Mar 12, 2025698.20709.40691.00693.80693.601,934,031
Mar 11, 2025704.60712.80699.00699.60699.405,797,824
Mar 10, 2025696.80708.80692.60692.60692.405,163,521
Mar 7, 2025675.00693.40669.00693.40693.202,580,722
Mar 6, 2025669.20676.60661.80674.40674.212,885,803
Mar 5, 2025666.40685.32664.80675.20675.015,689,503
Mar 4, 2025696.60700.60687.80691.00690.802,399,735
Mar 3, 2025695.60702.53691.20699.80699.602,472,217
Feb 28, 2025696.40710.00696.00704.20704.005,111,138
Feb 27, 2025702.40706.60693.80702.80702.601,530,553
Feb 26, 2025707.80713.40703.00706.60706.402,619,996
Feb 25, 2025702.00713.80701.40709.40709.202,945,729
Feb 24, 2025715.00722.00701.40703.60703.402,030,114
Feb 21, 2025705.20717.60703.40710.40710.202,543,135
Feb 20, 2025705.00709.60700.60707.80707.601,947,226
Feb 19, 2025708.40712.00701.00703.00702.803,190,200
Feb 18, 2025714.80721.40713.00714.00713.792,814,885
Feb 17, 2025724.20727.00709.40716.40716.193,167,132
Feb 14, 2025739.00739.00708.91731.40731.194,060,240
Feb 13, 2025714.80722.00711.40722.00721.793,607,853
Feb 12, 2025705.80719.80701.60710.60710.403,349,137
Feb 11, 2025715.80719.40704.99708.60708.409,757,628
Feb 10, 2025705.20715.43703.84715.20714.993,489,356
Feb 7, 2025713.80720.60697.40702.40702.202,211,293
Feb 6, 2025720.80725.60713.00714.40714.191,684,368
Feb 5, 2025710.00720.80706.00720.80720.591,473,810
Feb 4, 2025698.00711.00697.80710.20710.001,740,722
Feb 3, 2025697.60708.40689.20704.40704.202,366,513
Jan 31, 2025717.60720.40709.00717.40717.193,977,078
Jan 30, 2025720.80738.40715.20721.40721.1910,323,467
Jan 29, 2025724.20726.60719.60719.60719.393,631,818
Jan 28, 2025715.60726.60713.80723.60723.392,770,780
Jan 27, 2025706.80721.00705.00717.60717.3910,019,577
Jan 24, 2025715.80719.80704.20707.80707.602,888,707
Jan 23, 2025703.80714.80701.20714.80714.594,121,984
Jan 22, 2025708.20714.40700.80702.60702.405,605,084
Jan 21, 2025711.80712.60700.40707.40707.205,467,818
Jan 20, 2025714.20718.40709.40710.80710.602,057,977
Jan 17, 2025711.80725.20711.00717.40717.193,562,612
Jan 16, 2025706.20710.00698.40708.20708.006,175,746
Jan 15, 2025690.40709.00689.20705.60705.405,166,009
Jan 14, 2025670.60681.40670.40681.40681.203,294,761
Jan 13, 2025665.40673.40665.40670.80670.614,244,084
Jan 10, 2025670.80674.00659.20669.60669.412,030,087
Jan 9, 2025665.20671.80660.60671.80671.612,211,072
Jan 8, 2025682.40685.80662.20670.40670.212,047,781
Jan 7, 2025692.80697.20681.60682.80682.602,854,327
Jan 6, 2025695.00697.60685.20690.60690.402,207,253
Jan 3, 2025695.00697.20689.40695.00694.805,677,194
Jan 2, 2025701.40704.20691.80695.00694.801,274,465
Dec 31, 2024689.40703.80687.20701.20701.001,428,225
Dec 30, 2024690.20693.00685.00688.20688.002,021,632
Dec 27, 2024695.20699.00690.80693.00692.801,123,280
Dec 24, 2024698.40698.60691.00698.20698.00379,157
Dec 23, 2024690.20695.20687.80695.20695.001,394,785
Dec 20, 2024681.00697.22681.00695.60695.408,664,207
Dec 19, 2024692.00694.80679.20682.00681.803,126,083
Dec 18, 2024696.60703.20695.80695.80695.603,624,644
Dec 17, 2024700.20704.40695.40699.40699.207,990,407
Dec 16, 2024712.40714.40703.80707.00706.801,745,884
Dec 13, 2024719.80722.05712.80714.00713.792,013,036
Dec 12, 2024719.60722.60707.80719.80719.593,313,092
Dec 11, 2024732.80734.00719.00720.00719.793,451,197
Dec 10, 2024738.00740.00732.20734.80734.592,446,651
Dec 9, 2024752.40754.00738.00740.00739.792,352,464
Dec 6, 2024752.60757.00750.00751.00750.782,558,294
Dec 5, 2024772.60774.40752.00752.20751.982,419,041
Dec 4, 2024769.00777.20768.20774.80774.581,363,841
Dec 3, 2024772.60777.00769.40769.40769.181,479,715
Dec 2, 2024777.60781.00770.60774.60774.382,430,098
Nov 29, 2024779.20785.20776.00780.00779.782,764,110
Nov 28, 2024789.00792.00779.20780.40780.181,348,220
Nov 27, 2024784.80790.60777.20788.60788.372,692,901
Nov 26, 2024780.00785.00778.80783.00782.784,764,149
Nov 25, 2024782.80785.40773.60780.00779.786,819,460
Nov 22, 2024755.00774.00752.40772.60772.386,214,893
Nov 21, 2024742.40751.60739.00751.60751.383,137,213
Nov 20, 2024762.40763.00740.60744.80744.592,673,561
Nov 19, 2024759.40764.18752.80763.60763.383,455,383
Nov 18, 2024765.20768.60754.40757.00756.781,609,690
Nov 15, 2024768.00770.40763.60763.60763.382,557,951
Nov 14, 2024754.40770.20754.40769.80769.582,614,681
Nov 13, 2024770.00771.80754.80754.80754.582,963,841
Nov 12, 2024769.20783.40768.20776.80776.583,895,620
Nov 11, 2024784.40786.40777.40779.00778.782,475,299
Nov 8, 2024773.40780.80770.60780.00779.782,356,333
Nov 7, 2024769.40775.20764.20771.60771.384,174,265
Nov 6, 2024792.20795.20763.60767.00766.784,195,850
Nov 5, 2024781.60787.40780.60784.80784.572,497,555
Nov 4, 2024778.20789.66778.20785.20784.972,174,651
Nov 1, 2024780.80792.60778.20784.40784.173,336,157
Oct 31, 2024805.20808.60779.40785.20784.975,926,760
Oct 30, 2024807.00842.00806.20812.40812.174,098,558
Oct 29, 2024828.60829.00808.20810.40810.172,449,263
Oct 28, 2024808.20818.80807.40818.80818.562,103,606
Oct 25, 2024810.00812.40806.20807.40807.171,679,932
Oct 24, 2024814.00818.00810.60812.00811.771,846,851
Oct 23, 2024815.00819.60811.40812.00811.773,983,609
Oct 22, 2024817.00822.60810.80816.00815.771,289,399
Oct 21, 2024833.80839.80822.80823.00822.761,718,359
Oct 18, 2024842.00845.60831.20835.80835.561,866,075
Oct 17, 2024849.80853.60845.80848.20847.963,543,956
Oct 16, 2024847.00858.00846.20850.40850.164,354,817
Oct 15, 2024846.20849.80841.80841.80841.564,081,103
Oct 14, 2024843.40846.17834.40843.20842.961,458,291
Oct 11, 2024841.40849.20835.00846.00845.761,454,081
Oct 10, 2024846.20855.00832.00839.40839.166,101,825
Oct 9, 2024833.80840.25833.20836.80836.561,856,991
Oct 8, 2024827.40832.40825.20831.00830.761,934,923
Oct 7, 2024845.60848.00830.20831.20830.961,647,690
Oct 4, 2024852.20862.20839.60839.60839.362,788,570
Oct 3, 2024865.60868.80853.00853.40853.151,795,121
Oct 2, 2024876.00878.60857.40862.00861.751,825,887
Oct 1, 2024871.20889.20871.20876.60876.353,508,931
Sep 30, 2024874.40878.00866.40874.00873.752,328,213
Sep 27, 2024872.80888.35872.20880.40880.152,223,856
Sep 26, 2024884.60884.60869.20874.80874.552,071,195
Sep 25, 2024866.40874.00862.84868.60868.351,571,900
Sep 24, 2024887.40888.80867.20871.00870.751,501,642
Sep 23, 2024871.20882.60869.20882.60882.351,473,860
Sep 20, 2024886.40889.60870.40871.20870.958,268,559
Sep 19, 2024888.80894.80883.00889.80889.541,886,864
Sep 18, 2024888.80889.00878.40878.40878.151,720,181
Sep 17, 2024912.60912.60888.80890.40890.143,676,201
Sep 16, 2024910.00913.40904.00904.40904.141,254,009
Sep 13, 2024898.20913.40895.80910.00909.741,483,909
Sep 12, 2024893.20899.40890.00899.00898.742,420,724
Sep 11, 2024894.60894.60879.20884.60884.351,631,409
Sep 10, 2024878.20893.00877.20890.60890.344,449,117
Sep 9, 2024882.00883.60868.00881.80881.55915,309
Sep 6, 2024870.80883.40868.00877.40877.152,305,716
Sep 5, 2024873.20875.00868.20870.00869.753,956,849
Sep 4, 2024865.00873.00851.20869.40869.158,348,499
Sep 3, 2024882.80887.40865.60880.00879.751,199,337
Sep 2, 2024874.00883.40869.40880.80880.551,267,822
Aug 30, 2024864.00877.40864.00871.20870.955,705,433
Aug 29, 2024881.00885.80860.20860.20859.951,801,400
Aug 28, 2024883.00885.20876.40877.00876.751,071,092
Aug 27, 2024886.60893.20878.60880.60880.352,893,574
Aug 23, 2024879.80887.68875.80883.60883.351,531,987
Aug 22, 2024876.00885.20875.00876.40876.153,960,216
Aug 21, 2024872.60879.80863.14877.00876.753,436,422
Aug 20, 2024882.40888.00870.43873.40873.153,214,735
Aug 19, 2024886.40901.00886.40896.00895.741,049,694
Aug 16, 2024900.00900.00884.20887.40887.151,974,914
Aug 15, 2024906.80909.00895.80900.00899.741,197,461
Aug 14, 2024898.60904.80895.20903.80903.541,288,951
Aug 13, 2024886.80893.00882.00891.80891.541,269,823
Aug 12, 2024895.40901.00881.20884.60884.35745,105
Aug 9, 2024885.60898.40883.60893.20892.941,109,279
Aug 8, 2024 9.099999 Dividend
Aug 8, 2024885.00887.20871.20883.00882.751,895,091
Aug 7, 2024895.20901.60888.00900.60900.251,794,826
Aug 6, 2024901.80907.20881.00889.20888.851,723,219
Aug 5, 2024905.00907.20881.20897.40897.053,851,665
Aug 2, 2024917.00944.00906.80925.40925.045,448,969
Aug 1, 2024915.80941.40912.80924.00923.642,258,023
Jul 31, 2024924.40932.24915.80915.80915.441,988,540
Jul 30, 2024909.60918.40907.00913.00912.652,263,367
Jul 29, 2024900.00923.60898.80910.20909.852,574,774
Jul 26, 2024904.00906.80874.00892.00891.652,357,024
Jul 25, 2024886.60907.20885.20907.20906.852,553,111
Jul 24, 2024899.20904.20889.60901.20900.851,482,397
Jul 23, 2024919.20919.20900.20905.40905.053,913,239
Jul 22, 2024914.00929.40913.91922.40922.045,277,245
Jul 19, 2024920.60923.20908.20908.20907.851,893,556
Jul 18, 2024936.40938.60925.20925.20924.841,870,510
Jul 17, 2024939.60940.20926.00931.00930.641,558,872
Jul 16, 2024938.80948.60933.00940.60940.231,135,994
Jul 15, 2024933.20944.40928.60943.20942.831,309,049
Jul 12, 2024947.80949.00932.20938.60938.241,095,700
Jul 11, 2024929.20947.00925.40946.20945.832,310,591
Jul 10, 2024910.00932.60900.60925.00924.642,054,774
Jul 9, 2024901.40918.20900.00906.20905.851,920,924
Jul 8, 2024910.20917.00900.40900.40900.052,022,640
Jul 5, 2024911.80920.20906.40912.60912.251,550,288
Jul 4, 2024908.40915.40904.00907.20906.851,159,758
Jul 3, 2024897.20909.80896.20906.20905.852,328,138
Jul 2, 2024885.40896.00885.40890.00889.651,760,798
Jul 1, 2024909.00917.00891.00891.00890.652,244,328
Jun 28, 2024895.80900.20891.20898.20897.851,867,059
Jun 27, 2024897.60900.60886.80893.20892.851,320,441
Jun 26, 2024905.40908.80887.40892.40892.053,278,422
Jun 25, 2024908.60914.20897.80902.20901.852,128,015
Jun 24, 2024894.40909.60889.00907.40907.052,616,638
Jun 21, 2024900.00904.40889.40893.00892.654,735,194
Jun 20, 2024893.20905.20892.00901.00900.653,641,207
Jun 19, 2024894.20909.00891.20891.20890.851,879,585
Jun 18, 2024910.40922.00906.20918.80918.441,065,142
Jun 17, 2024912.60916.20902.80905.00904.652,680,198
Jun 14, 2024908.00909.00899.21909.00908.651,377,785
Jun 13, 2024908.20913.40902.00905.80905.452,690,694
Jun 12, 2024896.40922.20890.40914.00913.652,405,261
Jun 11, 2024910.00916.20895.80895.80895.452,807,130
Jun 10, 2024896.60908.60891.20905.60905.253,447,192
Jun 7, 2024925.00929.20901.20905.00904.651,605,154
Jun 6, 2024925.20934.40917.80927.00926.641,447,931
Jun 5, 2024936.40937.29919.20927.80927.442,685,115
Jun 4, 2024922.20931.20919.60930.40930.045,441,471
Jun 3, 2024922.80926.40909.00922.40922.043,543,805
May 31, 2024916.20919.80907.40911.20910.859,076,083
May 30, 2024884.40915.40877.00914.60914.245,053,759
May 29, 2024894.20898.92885.00888.00887.664,171,781
May 28, 2024900.00907.60892.60899.80899.451,918,821
May 24, 2024887.60905.80880.80897.20896.851,011,225
May 23, 2024912.40914.40896.40896.40896.051,666,238
May 22, 2024911.40914.00903.20913.20912.854,048,998
May 21, 2024916.40923.00909.80916.40916.041,418,887
May 20, 2024924.60931.00916.00921.40921.041,436,765
May 17, 2024934.60938.60922.00926.60926.241,630,006
May 16, 2024935.80944.80931.00940.00939.637,564,171
May 15, 2024891.60936.80890.40936.80936.443,472,090
May 14, 2024877.00893.20870.20887.80887.461,873,336
May 13, 2024878.40888.40874.80875.60875.261,370,545
May 10, 2024894.00898.20880.20880.20879.861,417,378
May 9, 2024895.00900.40885.00888.80888.455,071,881
May 8, 2024890.20898.60885.98893.60893.251,851,959
May 7, 2024890.60896.79880.40885.60885.267,287,279
May 3, 2024873.80896.40862.40874.60874.264,951,939
May 2, 2024850.20869.40844.80867.80867.463,475,119
May 1, 2024846.80856.82840.40851.20850.87934,070

Related Tickers

BBOX.L Tritax Big Box Ord
143.20
+0.14%
 
LMP.L LondonMetric Property Plc
193.20
+0.47%
 
SAFE.L Safestore Holdings Plc
633.03
+0.56%
 
BYG.L Big Yellow Group Plc
1,008.00
+0.20%
 
WHR.L Warehouse REIT Ord
107.83
-0.16%
 
BBOXl.XC
 
ARG.PA Argan SA
60.90
+0.33%
 
SHED.L Urban Logistics REIT Ord
146.40
+0.55%
 
DHLU.SI Daiwa House Logistics Trust
0.5700
0.00%
 
FR First Industrial Realty Trust, Inc.
47.58
0.00%