Education
About Us
Working with TipRanks
Follow Us
Segro plc (REIT) (GB:SGRO)
LSE:SGRO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 05, 2025
708.00
715.00
704.40
707.40
707.40
-0.25%
1,761,979
0.61
Dec 04, 2025
713.80
717.80
709.20
709.20
709.20
-0.28%
2,597,438
0.90
Dec 03, 2025
719.40
720.20
711.20
711.20
711.20
-0.45%
1,391,986
0.48
Dec 02, 2025
715.00
720.80
712.40
714.40
714.40
+0.51%
2,674,328
0.92
Dec 01, 2025
712.80
712.80
704.60
710.80
710.80
-0.53%
1,721,743
0.59
Nov 28, 2025
719.80
719.80
710.80
714.60
714.60
-0.33%
1,630,776
0.55
Nov 27, 2025
708.20
717.80
705.00
717.00
717.00
+1.59%
1,759,301
0.60
Nov 26, 2025
692.80
712.80
686.20
705.80
705.80
+1.79%
4,756,522
1.64
Nov 25, 2025
696.60
698.20
686.00
693.40
693.40
+0.78%
2,370,945
0.82
Nov 24, 2025
696.40
697.60
688.00
688.00
688.00
-0.64%
8,936,542
3.25
Nov 21, 2025
692.00
695.60
685.80
692.40
692.40
-0.23%
2,410,135
0.87
Nov 20, 2025
703.20
703.80
691.12
694.00
694.00
-0.52%
1,617,745
0.59
Nov 19, 2025
704.00
705.00
691.60
697.60
697.60
-0.57%
3,555,086
1.31
Nov 18, 2025
695.80
703.40
694.80
701.60
701.60
-0.20%
3,276,625
1.21
Nov 17, 2025
709.00
711.40
700.80
703.00
703.00
-0.54%
4,585,674
1.72
Nov 14, 2025
716.00
717.60
700.60
706.80
706.80
-2.51%
2,602,957
0.98
Nov 13, 2025
731.80
736.00
725.00
725.00
725.00
-0.98%
2,145,330
0.81
Nov 12, 2025
735.00
735.00
725.80
732.20
732.20
+0.08%
3,202,967
1.22
Nov 11, 2025
734.40
734.52
727.60
731.60
731.60
+0.72%
2,074,166
0.79
Nov 10, 2025
722.80
730.20
719.80
726.40
726.40
+0.69%
1,866,841
0.71
Nov 07, 2025
724.40
725.00
717.60
721.40
721.40
-0.06%
2,454,565
0.94
Nov 06, 2025
716.00
724.20
714.28
721.80
721.80
+1.26%
3,489,035
1.34
Nov 05, 2025
709.20
722.00
705.60
712.80
712.80
+0.59%
2,720,842
1.05
Nov 04, 2025
696.40
716.60
693.00
708.60
708.60
+1.66%
3,965,017
1.55
Nov 03, 2025
694.00
702.92
692.80
697.00
697.00
-0.06%
1,436,833
0.55
Oct 31, 2025
703.00
704.60
694.20
697.40
697.40
-0.63%
1,482,505
0.57
Oct 30, 2025
713.80
713.80
698.20
701.80
701.80
-1.68%
1,913,939
0.71
Oct 29, 2025
710.40
719.20
707.80
713.80
713.80
+0.48%
5,906,748
2.22
Oct 28, 2025
718.00
721.20
708.77
710.40
710.40
-1.14%
2,268,899
0.84
Oct 27, 2025
728.80
728.80
717.00
718.60
718.60
-1.18%
1,926,445
0.71
Oct 24, 2025
734.80
734.80
719.60
727.20
727.20
-0.38%
3,955,754
1.48
Oct 23, 2025
722.80
734.80
722.80
730.00
730.00
+1.30%
3,680,526
1.39
Oct 22, 2025
700.20
729.00
697.80
720.60
720.60
+4.16%
6,729,009
2.61
Oct 21, 2025
684.00
699.00
683.11
691.80
691.80
+2.85%
4,032,442
1.58
Oct 20, 2025
665.20
674.40
660.80
672.60
672.60
+1.11%
3,804,317
1.51
Oct 17, 2025
673.20
673.60
659.00
665.20
665.20
-1.39%
3,255,787
1.31
Oct 16, 2025
668.60
674.60
662.40
674.60
674.60
+1.54%
3,103,275
1.25
Oct 15, 2025
662.80
666.60
653.40
664.40
664.40
+0.76%
2,667,402
1.08
Oct 14, 2025
663.20
671.00
658.20
659.40
659.40
-0.30%
2,736,706
1.09
Oct 13, 2025
652.40
666.80
649.60
661.40
661.40
+1.79%
2,328,677
0.93
Oct 10, 2025
654.60
659.00
648.60
649.80
649.80
-0.37%
1,364,753
0.54
Oct 09, 2025
647.20
653.60
647.20
652.20
652.20
+0.77%
4,127,356
1.67
Oct 08, 2025
665.00
667.00
645.20
647.20
647.20
-3.08%
2,730,716
1.12
Oct 07, 2025
666.00
670.80
663.80
667.80
667.80
+0.18%
1,557,842
0.64
Oct 06, 2025
665.00
671.40
657.40
666.60
666.60
+0.27%
2,299,292
0.94
Oct 03, 2025
656.40
666.00
655.40
664.80
664.80
+1.31%
3,233,693
1.34
Oct 02, 2025
663.40
664.00
654.80
656.20
656.20
-0.70%
2,175,601
0.91
Oct 01, 2025
653.00
663.20
652.70
660.80
660.80
+0.82%
2,562,044
1.08
Sep 30, 2025
648.60
655.40
645.60
655.40
655.40
+0.58%
3,086,000
1.31
Sep 29, 2025
649.20
651.60
643.40
651.60
651.60
+1.09%
1,450,680
0.62
Rows: