XLON:SGRO
Segro Plc Stock Price (Quote)
£874.60
+6.80 (+0.784%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 SGRO.L stock ended at £874.60. This is 0.784% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.94% from a day low at £862.40 to a day high of £896.40. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £873.80 | £896.40 | £862.40 | £874.60 | 6 014 681 |
| May 02, 2024 | £844.80 | £869.40 | £844.80 | £867.80 | 3 479 166 |
| May 01, 2024 | £846.80 | £857.20 | £840.40 | £851.20 | 1 271 994 |
| Apr 30, 2024 | £857.80 | £863.20 | £848.00 | £848.00 | 4 010 847 |
| Apr 29, 2024 | £857.40 | £860.60 | £850.60 | £855.40 | 2 664 093 |
| Apr 26, 2024 | £847.40 | £860.60 | £846.00 | £854.80 | 2 331 446 |
| Apr 25, 2024 | £847.40 | £853.69 | £835.80 | £843.40 | 3 184 477 |
| Apr 24, 2024 | £870.60 | £871.28 | £845.40 | £849.00 | 2 018 090 |
| Apr 23, 2024 | £864.80 | £872.40 | £864.00 | £869.00 | 11 121 868 |
| Apr 22, 2024 | £853.40 | £864.40 | £852.20 | £858.20 | 1 815 365 |
| Apr 19, 2024 | £835.00 | £858.60 | £828.00 | £848.60 | 2 112 986 |
| Apr 18, 2024 | £829.80 | £843.60 | £827.60 | £840.40 | 3 224 004 |
| Apr 17, 2024 | £842.00 | £853.60 | £827.60 | £827.60 | 3 220 537 |
| Apr 16, 2024 | £845.00 | £854.60 | £835.20 | £844.80 | 2 010 346 |
| Apr 15, 2024 | £858.60 | £868.20 | £851.40 | £857.20 | 2 035 555 |
| Apr 12, 2024 | £869.80 | £869.80 | £850.00 | £857.80 | 2 891 294 |
| Apr 11, 2024 | £855.60 | £866.40 | £852.40 | £862.40 | 4 360 897 |
| Apr 10, 2024 | £879.00 | £888.80 | £856.80 | £861.40 | 2 966 756 |
| Apr 09, 2024 | £869.60 | £874.20 | £862.80 | £873.60 | 1 769 306 |
| Apr 08, 2024 | £866.20 | £875.40 | £865.40 | £872.20 | 1 576 633 |
| Apr 05, 2024 | £873.40 | £878.40 | £860.00 | £867.00 | 3 144 287 |
| Apr 04, 2024 | £877.20 | £886.40 | £873.32 | £884.40 | 1 677 999 |
| Apr 03, 2024 | £882.80 | £886.40 | £868.00 | £878.60 | 3 007 970 |
| Apr 02, 2024 | £903.80 | £903.80 | £903.80 | £903.80 | 0 |
| Mar 28, 2024 | £901.80 | £904.00 | £890.00 | £903.80 | 2 490 451 |
