Education
About Us
Working with TipRanks
Follow Us
Segro plc (REIT) (GB:SGRO)
LSE:SGRO
Time Period
1Y
Events
Historical Prices
Rows:
Aug 22, 2025
635.40
648.40
631.20
646.80
646.80
+1.79%
1,639,599
0.62
Aug 21, 2025
642.40
643.20
632.00
635.40
635.40
-0.97%
1,351,802
0.51
Aug 20, 2025
634.80
641.60
631.20
641.60
641.60
+1.07%
2,560,504
0.97
Aug 19, 2025
631.00
636.80
630.00
634.80
634.80
+0.83%
1,738,839
0.66
Aug 18, 2025
632.60
643.40
627.40
629.60
629.60
-1.53%
1,990,412
0.75
Aug 15, 2025
650.00
655.80
636.00
639.40
639.40
+0.35%
2,078,525
0.79
Aug 14, 2025
633.40
641.20
631.60
637.20
637.20
+1.30%
1,827,633
0.69
Aug 13, 2025
630.20
632.60
624.80
629.00
629.00
+0.03%
2,047,180
0.76
Aug 12, 2025
632.80
636.00
624.80
628.80
628.80
-0.57%
2,090,945
0.75
Aug 11, 2025
643.20
646.00
632.40
632.40
632.40
-1.71%
1,639,233
0.57
Aug 08, 2025
640.00
644.40
638.20
643.40
643.40
+0.75%
1,950,089
0.66
Aug 07, 2025
641.20
648.00
636.60
638.60
638.60
-1.01%
2,223,667
0.75
Aug 06, 2025
651.00
656.40
649.60
654.80
645.10
+2.38%
2,223,085
0.75
Aug 05, 2025
644.20
654.40
642.00
649.20
639.58
+2.45%
3,139,580
1.04
Aug 04, 2025
632.60
643.40
629.40
643.20
633.67
+3.53%
2,637,889
0.88
Aug 01, 2025
636.00
643.60
630.60
630.60
621.26
-1.13%
6,285,862
2.14
Jul 31, 2025
641.20
656.60
635.40
647.40
637.81
+1.94%
4,502,760
1.56
Jul 30, 2025
650.20
650.20
640.60
644.60
635.05
+1.22%
5,423,983
1.86
Jul 29, 2025
653.20
659.80
642.20
646.40
636.82
-0.01%
2,316,918
0.80
Jul 28, 2025
660.60
665.20
653.80
656.20
646.48
+2.00%
1,657,926
0.57
Jul 25, 2025
657.60
661.00
646.00
653.00
643.33
+0.82%
2,408,349
0.83
Jul 24, 2025
656.00
659.80
651.41
657.40
647.66
+1.35%
1,653,955
0.56
Jul 23, 2025
671.80
674.00
655.40
658.40
648.65
+0.02%
2,812,495
0.94
Jul 22, 2025
664.00
669.20
660.60
668.20
658.30
+1.56%
2,033,088
0.68
Jul 21, 2025
666.20
668.20
661.40
667.80
657.91
+1.93%
1,217,752
0.40
Jul 18, 2025
656.40
666.40
653.80
665.00
655.15
+3.40%
2,101,825
0.68
Jul 17, 2025
656.20
657.00
650.00
652.80
643.13
+1.85%
2,691,747
0.87
Jul 16, 2025
648.20
652.60
645.20
650.60
640.96
+0.82%
4,259,807
1.38
Jul 15, 2025
654.00
665.80
653.80
655.00
645.30
+1.41%
2,304,672
0.73
Jul 14, 2025
650.00
655.80
647.80
655.60
645.89
+1.29%
2,027,732
0.63
Jul 11, 2025
660.80
661.00
652.40
657.00
647.27
+0.59%
1,104,840
0.33
Jul 10, 2025
674.80
674.80
657.60
663.00
653.18
+0.68%
1,601,011
0.47
Jul 09, 2025
667.20
669.60
662.00
668.40
658.50
+2.21%
1,449,524
0.42
Jul 08, 2025
663.00
666.20
657.41
663.80
653.97
+0.93%
2,054,531
0.58
Jul 07, 2025
667.20
674.40
666.60
667.60
657.71
+1.26%
1,007,359
0.28
Jul 04, 2025
670.80
671.20
665.40
669.20
659.29
+0.81%
620,720
0.17
Jul 03, 2025
669.60
678.40
669.60
673.80
663.82
+2.69%
1,317,943
0.36
Jul 02, 2025
693.60
693.60
664.40
666.00
656.13
-2.14%
2,271,318
0.62
Jul 01, 2025
682.60
691.40
680.60
690.80
680.57
+3.18%
1,572,218
0.42
Jun 30, 2025
685.60
694.20
679.60
679.60
669.53
+0.41%
2,775,902
0.75
Jun 27, 2025
692.00
695.20
683.40
687.00
676.82
+1.06%
2,688,251
0.72
Jun 26, 2025
691.80
695.00
684.20
690.00
679.78
+1.74%
1,695,994
0.45
Jun 25, 2025
700.20
702.20
685.00
688.40
678.20
+0.19%
2,372,679
0.64
Jun 24, 2025
702.60
704.60
694.80
697.40
687.07
+2.53%
1,492,079
0.39
Jun 23, 2025
686.80
690.40
680.80
690.40
680.17
+1.47%
1,541,387
0.39
Jun 20, 2025
694.60
698.40
690.32
690.60
680.37
+1.47%
5,904,683
1.51
Jun 19, 2025
694.40
697.40
689.60
690.80
680.57
+0.46%
1,454,167
0.37
Jun 18, 2025
691.40
698.40
687.60
698.00
687.66
+2.68%
3,316,208
0.84
Jun 17, 2025
684.80
691.00
678.80
690.00
679.78
+1.98%
2,802,210
0.71
Jun 16, 2025
686.00
691.40
678.20
686.80
676.62
+0.80%
5,158,351
1.34
Rows: