tiprankstipranks
Trending News
More News >
Segro plc (REIT) (GB:SGRO)
LSE:SGRO
UK Market
Advertisement

Segro plc (REIT) (SGRO) Historical Prices

Compare
134 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
657.60
661.00
646.00
653.00
653.00
-0.67%
2,408,349
0.83
Jul 24, 2025
656.00
659.80
651.41
657.40
657.40
-0.15%
1,653,955
0.56
Jul 23, 2025
671.80
674.00
655.40
658.40
658.40
-1.47%
2,812,495
0.94
Jul 22, 2025
664.00
669.20
660.60
668.20
668.20
+0.06%
2,033,088
0.68
Jul 21, 2025
666.20
668.20
661.40
667.80
667.80
+0.42%
1,217,752
0.40
Jul 18, 2025
656.40
666.40
653.80
665.00
665.00
+1.87%
2,101,825
0.68
Jul 17, 2025
656.20
657.00
650.00
652.80
652.80
+0.34%
2,691,747
0.87
Jul 16, 2025
648.20
652.60
645.20
650.60
650.60
-0.67%
4,259,807
1.38
Jul 15, 2025
654.00
665.80
653.80
655.00
655.00
-0.09%
2,304,672
0.73
Jul 14, 2025
650.00
655.80
647.80
655.60
655.60
-0.21%
2,027,732
0.63
Jul 11, 2025
660.80
661.00
652.40
657.00
657.00
-0.90%
1,104,840
0.33
Jul 10, 2025
674.80
674.80
657.60
663.00
663.00
-0.81%
1,601,011
0.47
Jul 09, 2025
667.20
669.60
662.00
668.40
668.40
+0.69%
1,449,524
0.42
Jul 08, 2025
663.00
666.20
657.41
663.80
663.80
-0.57%
2,054,531
0.58
Jul 07, 2025
667.20
674.40
666.60
667.60
667.60
-0.24%
1,007,359
0.28
Jul 04, 2025
670.80
671.20
665.40
669.20
669.20
-0.68%
620,720
0.17
Jul 03, 2025
669.60
678.40
669.60
673.80
673.80
+1.17%
1,317,943
0.36
Jul 02, 2025
693.60
693.60
664.40
666.00
666.00
-3.59%
2,271,318
0.62
Jul 01, 2025
682.60
691.40
680.60
690.80
690.80
+1.65%
1,572,218
0.42
Jun 30, 2025
685.60
694.20
679.60
679.60
679.60
-1.08%
2,775,902
0.75
Jun 27, 2025
692.00
695.20
683.40
687.00
687.00
-0.43%
2,688,251
0.72
Jun 26, 2025
691.80
695.00
684.20
690.00
690.00
+0.23%
1,695,994
0.45
Jun 25, 2025
700.20
702.20
685.00
688.40
688.40
-1.29%
2,372,679
0.64
Jun 24, 2025
702.60
704.60
694.80
697.40
697.40
+1.01%
1,492,079
0.39
Jun 23, 2025
686.80
690.40
680.80
690.40
690.40
-0.03%
1,541,387
0.39
Jun 20, 2025
694.60
698.40
690.32
690.60
690.60
-0.03%
5,904,683
1.51
Jun 19, 2025
694.40
697.40
689.60
690.80
690.80
-1.03%
1,454,167
0.37
Jun 18, 2025
691.40
698.40
687.60
698.00
698.00
+1.16%
3,316,208
0.84
Jun 17, 2025
684.80
691.00
678.80
690.00
690.00
+0.47%
2,802,210
0.71
Jun 16, 2025
686.00
691.40
678.20
686.80
686.80
-0.69%
5,158,351
1.34
Jun 13, 2025
701.80
702.80
691.57
691.60
691.60
-1.90%
1,555,968
0.40
Jun 12, 2025
696.40
711.20
693.60
705.00
705.00
+0.63%
1,792,754
0.46
Jun 11, 2025
709.60
711.20
691.40
700.60
700.60
-0.62%
4,549,366
1.15
Jun 10, 2025
689.60
708.80
685.20
705.00
705.00
+3.07%
3,172,391
0.81
Jun 09, 2025
676.60
684.00
675.80
684.00
684.00
+1.03%
1,267,038
0.32
Jun 06, 2025
685.80
691.40
675.60
677.00
677.00
-1.25%
2,884,505
0.72
Jun 05, 2025
695.80
706.20
685.60
685.60
685.60
-1.24%
4,078,508
1.03
Jun 04, 2025
691.60
697.40
685.00
694.20
694.20
+0.73%
1,981,507
0.50
Jun 03, 2025
693.60
699.40
689.20
689.20
689.20
-0.17%
2,675,694
0.67
Jun 02, 2025
691.40
694.40
685.20
690.40
690.40
-0.95%
4,908,043
1.24
May 30, 2025
701.60
704.20
692.60
697.00
697.00
-0.57%
13,440,310
3.54
May 29, 2025
677.00
701.00
674.00
701.00
701.00
+4.13%
3,317,908
0.88
May 28, 2025
668.00
678.00
667.60
673.20
673.20
+1.23%
1,850,107
0.49
May 27, 2025
665.20
669.40
657.40
665.00
665.00
+1.62%
1,441,071
0.38
May 23, 2025
660.80
666.40
647.00
654.40
654.40
-0.24%
2,524,749
0.66
May 22, 2025
664.60
670.20
655.20
656.00
656.00
-1.86%
1,554,311
0.41
May 21, 2025
667.40
671.00
662.80
668.40
668.40
-0.15%
2,129,504
0.55
May 20, 2025
672.00
677.00
667.00
669.40
669.40
-0.03%
2,094,896
0.54
May 19, 2025
666.40
669.60
652.60
669.60
669.60
+0.18%
1,751,764
0.45
May 16, 2025
671.20
671.20
664.00
668.40
668.40
+0.33%
2,521,935
0.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis