Education
About Us
Working with TipRanks
Follow Us
Segro plc (REIT) (GB:SGRO)
LSE:SGRO
Time Period
1Y
Events
Historical Prices
Rows:
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
Sep 26, 2025
644.60
650.20
642.44
644.60
644.60
+0.37%
1,479,683
0.62
Sep 25, 2025
646.20
652.20
642.20
642.20
642.20
-1.14%
1,422,083
0.59
Sep 24, 2025
646.00
651.00
644.00
649.60
649.60
+0.34%
1,221,215
0.51
Sep 23, 2025
637.80
653.40
637.80
647.40
647.40
+1.63%
2,633,712
1.10
Sep 22, 2025
631.80
640.40
628.00
637.00
637.00
+0.16%
1,395,221
0.58
Sep 19, 2025
644.40
646.40
636.00
636.00
636.00
-1.27%
10,193,250
4.51
Sep 18, 2025
645.00
649.60
641.80
644.20
644.20
-0.28%
2,173,659
0.94
Sep 17, 2025
637.60
649.40
634.80
646.00
646.00
+1.99%
3,519,247
1.54
Sep 16, 2025
634.40
647.00
632.00
633.40
633.40
+0.44%
2,950,835
1.29
Sep 15, 2025
608.00
630.80
608.00
630.60
630.60
+3.38%
6,135,897
2.74
Sep 12, 2025
622.40
624.60
609.20
610.00
610.00
-0.62%
1,649,420
0.72
Sep 11, 2025
620.00
621.80
610.40
613.80
613.80
-0.90%
1,679,334
0.73
Sep 10, 2025
627.60
630.20
616.20
619.40
619.40
-1.53%
1,617,664
0.70
Sep 09, 2025
634.80
638.20
626.80
629.00
629.00
+1.00%
1,538,780
0.66
Sep 08, 2025
629.80
630.60
621.00
622.80
622.80
-0.80%
1,380,493
0.58
Sep 05, 2025
614.00
630.00
613.80
627.80
627.80
+2.28%
2,457,971
1.04
Sep 04, 2025
615.60
624.00
612.80
613.80
613.80
-0.16%
2,184,389
0.92
Sep 03, 2025
605.80
617.20
603.00
614.80
614.80
+1.72%
2,475,548
1.04
Sep 02, 2025
627.80
629.00
604.40
604.40
604.40
-3.94%
3,705,633
1.57
Sep 01, 2025
620.40
632.20
620.40
629.20
629.20
+0.35%
1,183,989
0.50
Aug 29, 2025
635.00
636.00
627.00
627.00
627.00
-1.17%
2,097,228
0.86
Aug 28, 2025
634.80
637.20
629.80
634.40
634.40
+0.32%
1,550,130
0.59
Aug 27, 2025
629.20
640.00
629.00
632.40
632.40
-0.06%
890,415
0.34
Aug 26, 2025
643.80
646.20
632.80
632.80
632.80
-2.16%
2,729,353
1.03
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
Rows: