SEGRO plc SGRO
LSE · Vereinigtes Königreich · Finanzen
GBp 914,20-15,20 (-1,64 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 914,20 | -1,64 % | GBp 923,00 | GBp 929,49 | GBp 910,40 | 435,87K |
| 2026-09-30 | GBp 929,40 | -0,87 % | GBp 941,20 | GBp 944,40 | GBp 929,40 | 4,12M |
| 2026-09-29 | GBp 937,60 | -0,26 % | GBp 946,40 | GBp 946,40 | GBp 933,20 | 5,45M |
| 2026-09-28 | GBp 940,00 | -0,13 % | GBp 940,40 | GBp 948,60 | GBp 939,60 |
| 2,50M |
| 2026-09-25 | GBp 941,20 | -0,82 % | GBp 958,00 | GBp 960,20 | GBp 941,20 | 7,38M |
| 2026-09-24 | GBp 949,00 | -0,11 % | GBp 949,40 | GBp 955,20 | GBp 942,60 | 4,93M |
| 2026-09-23 | GBp 950,00 | +0,11 % | GBp 960,00 | GBp 963,20 | GBp 945,40 | 2,48M |
| 2026-09-22 | GBp 949,00 | +0,55 % | GBp 945,20 | GBp 949,00 | GBp 938,67 | 3,96M |
| 2026-09-21 | GBp 943,80 | +0,75 % | GBp 938,60 | GBp 947,40 | GBp 935,00 | 4,01M |
| 2026-09-18 | GBp 936,80 | -0,59 % | GBp 940,60 | GBp 945,40 | GBp 934,60 | 9,34M |
| 2026-09-17 | GBp 942,40 | +0,04 % | GBp 943,60 | GBp 946,20 | GBp 937,40 | 3,72M |
| 2026-09-16 | GBp 942,00 | +0,75 % | GBp 937,00 | GBp 945,60 | GBp 932,80 | 3,67M |
| 2026-09-15 | GBp 935,00 | +0,45 % | GBp 930,20 | GBp 935,40 | GBp 924,00 | 4,52M |
| 2026-09-14 | GBp 930,80 | -0,28 % | GBp 931,80 | GBp 938,40 | GBp 925,80 | 3,35M |
| 2026-09-11 | GBp 933,40 | +0,09 % | GBp 933,40 | GBp 937,80 | GBp 928,20 | 2,64M |
| 2026-09-10 | GBp 932,60 | -0,34 % | GBp 932,00 | GBp 947,80 | GBp 926,20 | 3,69M |
| 2026-09-09 | GBp 935,80 | -1,16 % | GBp 946,00 | GBp 947,20 | GBp 934,60 | 10,13M |
| 2026-09-08 | GBp 946,80 | +0,57 % | GBp 942,00 | GBp 948,60 | GBp 936,00 | 4,03M |
| 2026-09-07 | GBp 941,40 | -0,93 % | GBp 945,60 | GBp 949,60 | GBp 936,42 | 1,50M |
| 2026-09-04 | GBp 950,20 | +0,64 % | GBp 941,60 | GBp 951,60 | GBp 936,90 | 4,50M |
| 2026-09-03 | GBp 944,20 | +0,13 % | GBp 947,00 | GBp 948,00 | GBp 935,10 | 3,14M |
| 2026-09-02 | GBp 943,00 | -1,07 % | GBp 954,00 | GBp 954,80 | GBp 943,00 | 3,11M |
| 2026-09-01 | GBp 953,20 | -0,83 % | GBp 964,20 | GBp 964,20 | GBp 945,20 | 5,12M |
| 2026-08-28 | GBp 961,20 | -0,29 % | GBp 967,60 | GBp 970,21 | GBp 961,20 | 4,85M |
| 2026-08-27 | GBp 964,00 | -0,72 % | GBp 969,00 | GBp 969,00 | GBp 960,40 | 2,30M |
| 2026-08-26 | GBp 971,00 | +0,31 % | GBp 968,00 | GBp 972,40 | GBp 964,80 | 10,20M |
| 2026-08-25 | GBp 968,00 | +0,73 % | GBp 967,80 | GBp 968,00 | GBp 962,20 | 4,43M |
| 2026-08-24 | GBp 961,00 | +0,38 % | GBp 964,40 | GBp 968,00 | GBp 959,00 | 5,23M |
| 2026-08-21 | GBp 957,40 | +0,04 % | GBp 960,00 | GBp 960,00 | GBp 953,60 | 3,27M |
| 2026-08-20 | GBp 957,00 | -0,29 % | GBp 960,00 | GBp 961,20 | GBp 952,00 | 3,17M |
| 2026-08-19 | GBp 959,80 | +0,25 % | GBp 955,00 | GBp 959,80 | GBp 948,60 | 7,06M |
| 2026-08-18 | GBp 957,40 | +0,59 % | GBp 958,00 | GBp 962,20 | GBp 949,00 | 5,04M |
| 2026-08-17 | GBp 951,80 | -0,94 % | GBp 961,60 | GBp 962,60 | GBp 951,80 | 4,00M |
| 2026-08-14 | GBp 960,80 | -0,70 % | GBp 968,60 | GBp 969,20 | GBp 952,40 | 2,07M |
| 2026-08-13 | GBp 967,60 | +1,11 % | GBp 960,00 | GBp 968,80 | GBp 957,80 | 7,37M |
| 2026-08-12 | GBp 957,00 | +0,53 % | GBp 953,00 | GBp 957,60 | GBp 950,40 | 4,58M |
| 2026-08-11 | GBp 952,00 | +0,78 % | GBp 945,40 | GBp 957,60 | GBp 941,20 | 13,98M |
| 2026-08-10 | GBp 944,60 | -1,56 % | GBp 959,00 | GBp 959,60 | GBp 944,60 | 3,80M |
| 2026-08-07 | GBp 959,60 | -0,25 % | GBp 960,00 | GBp 965,80 | GBp 953,60 | 3,98M |
| 2026-08-06 | GBp 962,00 | -1,01 % | GBp 960,00 | GBp 965,80 | GBp 951,40 | 6,95M |
| 2026-08-05 | GBp 971,80 | -0,31 % | GBp 971,00 | GBp 973,40 | GBp 959,60 | 11,82M |
| 2026-08-04 | GBp 974,80 | +1,44 % | GBp 971,00 | GBp 977,00 | GBp 960,00 | 14,43M |
| 2026-08-03 | GBp 961,00 | -0,41 % | GBp 971,60 | GBp 972,60 | GBp 957,40 | 6,12M |
| 2026-07-31 | GBp 965,00 | -0,17 % | GBp 977,00 | GBp 977,00 | GBp 959,60 | 4,04M |
| 2026-07-30 | GBp 966,60 | -0,35 % | GBp 960,20 | GBp 976,40 | GBp 949,00 | 9,57M |
| 2026-07-29 | GBp 970,00 | -2,75 % | GBp 992,80 | GBp 992,80 | GBp 967,40 | 5,46M |
| 2026-07-28 | GBp 997,40 | +1,57 % | GBp 982,00 | GBp 997,40 | GBp 974,04 | 9,10M |
| 2026-07-27 | GBp 982,00 | +0,31 % | GBp 982,00 | GBp 987,21 | GBp 978,20 | 10,02M |
| 2026-07-24 | GBp 979,00 | +2,71 % | GBp 960,00 | GBp 985,40 | GBp 953,00 | 15,32M |
| 2026-07-23 | GBp 953,20 | +6,50 % | GBp 965,00 | GBp 969,00 | GBp 950,00 | 19,35M |
| 2026-07-22 | GBp 895,00 | +2,94 % | GBp 858,00 | GBp 917,80 | GBp 853,40 | 35,92M |
| 2026-07-21 | GBp 869,40 | -3,49 % | GBp 885,00 | GBp 897,60 | GBp 867,80 | 20,29M |
| 2026-07-20 | GBp 900,80 | +0,38 % | GBp 886,00 | GBp 902,48 | GBp 876,60 | 19,03M |
| 2026-07-17 | GBp 897,40 | +1,52 % | GBp 884,00 | GBp 897,40 | GBp 879,40 | 4,75M |
| 2026-07-16 | GBp 884,00 | +2,60 % | GBp 850,00 | GBp 884,00 | GBp 850,00 | 8,54M |
| 2026-07-15 | GBp 861,60 | +0,12 % | GBp 860,20 | GBp 866,80 | GBp 854,80 | 3,35M |
| 2026-07-14 | GBp 860,60 | -0,07 % | GBp 854,00 | GBp 867,20 | GBp 846,60 | 4,13M |
| 2026-07-13 | GBp 861,20 | -0,02 % | GBp 860,00 | GBp 865,20 | GBp 852,60 | 1,83M |
| 2026-07-10 | GBp 861,40 | -0,85 % | GBp 869,00 | GBp 876,20 | GBp 859,20 | 2,65M |
| 2026-07-09 | GBp 868,80 | +0,44 % | GBp 872,20 | GBp 880,15 | GBp 857,00 | 3,97M |
| 2026-07-08 | GBp 865,00 | -1,82 % | GBp 875,00 | GBp 878,60 | GBp 859,40 | 3,12M |
| 2026-07-07 | GBp 881,00 | +1,26 % | GBp 870,00 | GBp 881,20 | GBp 865,40 | 3,80M |
| 2026-07-06 | GBp 870,00 | -1,14 % | GBp 881,20 | GBp 883,40 | GBp 866,00 | 3,32M |
| 2026-07-03 | GBp 880,00 | -0,43 % | GBp 889,40 | GBp 889,40 | GBp 880,00 | 1,68M |
| 2026-07-02 | GBp 883,80 | -0,25 % | GBp 881,40 | GBp 887,20 | GBp 878,40 | 2,90M |
| 2026-07-01 | GBp 886,00 | +1,23 % | GBp 880,00 | GBp 886,60 | GBp 870,40 | 5,05M |
| 2026-06-30 | GBp 875,20 | -0,34 % | GBp 890,00 | GBp 891,60 | GBp 874,40 | 5,50M |
| 2026-06-29 | GBp 878,20 | -0,23 % | GBp 876,20 | GBp 881,80 | GBp 870,80 | 3,28M |
| 2026-06-26 | GBp 880,20 | +0,02 % | GBp 878,00 | GBp 885,80 | GBp 870,00 | 6,18M |
| 2026-06-25 | GBp 880,00 | +0,99 % | GBp 880,00 | GBp 887,20 | GBp 867,20 | 5,43M |
| 2026-06-24 | GBp 871,40 | +17,44 % | GBp 886,00 | GBp 893,60 | GBp 851,14 | 18,87M |
| 2026-06-23 | GBp 742,00 | -0,30 % | GBp 731,00 | GBp 744,00 | GBp 726,20 | 2,32M |
| 2026-06-22 | GBp 744,20 | +0,59 % | GBp 739,20 | GBp 749,60 | GBp 730,40 | 1,82M |
| 2026-06-19 | GBp 739,80 | -0,59 % | GBp 742,60 | GBp 743,15 | GBp 734,00 | 7,90M |
| 2026-06-18 | GBp 744,20 | -0,80 % | GBp 746,00 | GBp 747,40 | GBp 733,40 | 1,70M |
| 2026-06-17 | GBp 750,20 | +0,05 % | GBp 751,00 | GBp 755,30 | GBp 745,80 | 2,86M |
| 2026-06-16 | GBp 749,80 | +0,46 % | GBp 746,80 | GBp 757,40 | GBp 744,40 | 2,01M |
| 2026-06-15 | GBp 746,40 | -0,56 % | GBp 765,00 | GBp 774,20 | GBp 746,40 | 8,28M |
| 2026-06-12 | GBp 750,60 | +4,28 % | GBp 733,60 | GBp 750,60 | GBp 728,40 | 3,29M |
| 2026-06-11 | GBp 719,80 | -1,26 % | GBp 726,60 | GBp 732,60 | GBp 717,20 | 2,15M |
| 2026-06-10 | GBp 729,00 | +2,65 % | GBp 711,60 | GBp 729,80 | GBp 710,20 | 2,29M |
| 2026-06-09 | GBp 710,20 | +0,23 % | GBp 705,60 | GBp 721,40 | GBp 705,20 | 1,75M |
| 2026-06-08 | GBp 708,60 | -0,59 % | GBp 705,80 | GBp 716,60 | GBp 704,40 | 1,37M |
| 2026-06-05 | GBp 712,80 | -1,52 % | GBp 727,60 | GBp 730,00 | GBp 712,58 | 1,12M |
| 2026-06-04 | GBp 723,80 | +1,46 % | GBp 714,60 | GBp 727,20 | GBp 714,00 | 1,91M |
| 2026-06-03 | GBp 713,40 | -1,79 % | GBp 726,40 | GBp 727,40 | GBp 713,40 | 3,42M |
| 2026-06-02 | GBp 726,40 | +0,41 % | GBp 726,40 | GBp 737,00 | GBp 724,40 | 1,86M |
| 2026-06-01 | GBp 723,40 | +0,11 % | GBp 730,20 | GBp 732,94 | GBp 717,00 | 2,63M |
| 2026-05-29 | GBp 722,60 | +0,53 % | GBp 723,00 | GBp 726,20 | GBp 718,80 | 9,79M |
| 2026-05-28 | GBp 718,80 | -0,53 % | GBp 725,60 | GBp 725,60 | GBp 715,60 | 1,36M |