Education
About Us
Working with TipRanks
Follow Us
Segro plc (REIT) (GB:SGRO)
LSE:SGRO
Time Period
1Y
Events
Historical Prices
Rows:
Jul 04, 2025
6.71
6.71
6.65
6.69
6.69
-0.68%
620,720
0.17
Jul 03, 2025
6.70
6.78
6.70
6.74
6.74
+1.17%
1,317,943
0.36
Jul 02, 2025
6.94
6.94
6.64
6.66
6.66
-3.59%
2,271,318
0.62
Jul 01, 2025
6.83
6.91
6.81
6.91
6.91
+1.65%
1,572,218
0.42
Jun 30, 2025
6.86
6.94
6.80
6.80
6.80
-1.08%
2,775,902
0.75
Jun 27, 2025
6.92
6.95
6.83
6.87
6.87
-0.43%
2,688,251
0.72
Jun 26, 2025
6.92
6.95
6.84
6.90
6.90
+0.23%
1,695,994
0.45
Jun 25, 2025
7.00
7.02
6.85
6.88
6.88
-1.29%
2,372,679
0.64
Jun 24, 2025
7.03
7.05
6.95
6.97
6.97
+1.01%
1,492,079
0.39
Jun 23, 2025
6.87
6.90
6.81
6.90
6.90
-0.03%
1,541,387
0.39
Jun 20, 2025
6.95
6.98
6.90
6.91
6.91
-0.03%
5,904,683
1.51
Jun 19, 2025
6.94
6.97
6.90
6.91
6.91
-1.03%
1,454,167
0.37
Jun 18, 2025
6.91
6.98
6.88
6.98
6.98
+1.16%
3,316,208
0.84
Jun 17, 2025
6.85
6.91
6.79
6.90
6.90
+0.47%
2,802,210
0.71
Jun 16, 2025
6.86
6.91
6.78
6.87
6.87
-0.69%
5,158,351
1.34
Jun 13, 2025
7.02
7.03
6.92
6.92
6.92
-1.90%
1,555,968
0.40
Jun 12, 2025
6.96
7.11
6.94
7.05
7.05
+0.63%
1,792,754
0.46
Jun 11, 2025
7.10
7.11
6.91
7.01
7.01
-0.62%
4,549,366
1.15
Jun 10, 2025
6.90
7.09
6.85
7.05
7.05
+3.07%
3,172,391
0.81
Jun 09, 2025
6.77
6.84
6.76
6.84
6.84
+1.03%
1,267,038
0.32
Jun 06, 2025
6.86
6.91
6.76
6.77
6.77
-1.25%
2,884,505
0.72
Jun 05, 2025
6.96
7.06
6.86
6.86
6.86
-1.24%
4,078,508
1.03
Jun 04, 2025
6.92
6.97
6.85
6.94
6.94
+0.73%
1,981,507
0.50
Jun 03, 2025
6.94
6.99
6.89
6.89
6.89
-0.17%
2,675,694
0.67
Jun 02, 2025
6.91
6.94
6.85
6.90
6.90
-0.95%
4,908,043
1.24
May 30, 2025
7.02
7.04
6.93
6.97
6.97
-0.57%
13,440,310
3.54
May 29, 2025
6.77
7.01
6.74
7.01
7.01
+4.13%
3,317,908
0.88
May 28, 2025
6.68
6.78
6.68
6.73
6.73
+1.23%
1,850,107
0.49
May 27, 2025
6.65
6.69
6.57
6.65
6.65
+1.62%
1,441,071
0.38
May 23, 2025
6.61
6.66
6.47
6.54
6.54
-0.24%
2,524,749
0.66
May 22, 2025
6.65
6.70
6.55
6.56
6.56
-1.86%
1,554,311
0.41
May 21, 2025
6.67
6.71
6.63
6.68
6.68
-0.15%
2,129,504
0.55
May 20, 2025
6.72
6.77
6.67
6.69
6.69
-0.03%
2,094,896
0.54
May 19, 2025
6.66
6.70
6.53
6.70
6.70
+0.18%
1,751,764
0.45
May 16, 2025
6.71
6.71
6.64
6.68
6.68
+0.33%
2,521,935
0.64
May 15, 2025
6.61
6.68
6.54
6.66
6.66
+0.91%
4,749,118
1.22
May 14, 2025
6.50
6.60
6.44
6.60
6.60
+1.88%
6,761,889
1.72
May 13, 2025
6.61
6.63
6.43
6.48
6.48
-2.61%
7,320,016
1.89
May 12, 2025
6.66
6.73
6.55
6.65
6.65
-0.03%
8,297,160
2.20
May 09, 2025
6.61
6.66
6.59
6.66
6.66
+0.85%
2,295,045
0.61
May 08, 2025
6.75
6.81
6.60
6.60
6.60
-1.90%
3,058,980
0.82
May 07, 2025
6.86
6.89
6.69
6.73
6.73
-2.27%
5,525,703
1.50
May 06, 2025
6.92
6.96
6.88
6.88
6.88
-0.12%
2,033,621
0.55
May 02, 2025
6.91
6.94
6.83
6.89
6.89
+0.09%
2,010,983
0.54
May 01, 2025
6.77
7.09
6.73
6.89
6.89
+1.19%
749,531
0.19
Apr 30, 2025
6.90
6.94
6.72
6.81
6.80
-1.43%
8,104,293
2.13
Apr 29, 2025
6.97
7.03
6.90
6.90
6.90
-0.23%
1,485,175
0.39
Apr 28, 2025
6.93
6.96
6.88
6.92
6.92
+0.03%
1,401,527
0.35
Apr 25, 2025
6.93
6.97
6.88
6.92
6.92
+0.32%
1,280,453
0.32
Apr 24, 2025
6.91
6.99
6.85
6.90
6.90
-0.03%
4,689,917
1.18
Rows: