Education
About Us
Working with TipRanks
Follow Us
Segro plc (REIT) (GB:SGRO)
LSE:SGRO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
724.60
728.20
676.05
693.80
693.80
-2.94%
12,543,880
4.73
Mar 19, 2026
742.20
745.50
714.80
714.80
714.80
-4.62%
5,115,804
1.98
Mar 18, 2026
765.80
770.00
745.40
749.40
749.40
-1.29%
2,841,497
1.06
Mar 17, 2026
746.40
764.80
740.00
759.20
759.20
+2.15%
3,110,269
1.17
Mar 16, 2026
729.40
754.20
726.60
743.20
743.20
+2.85%
2,106,486
0.78
Mar 13, 2026
725.80
738.40
722.09
722.60
722.60
-1.42%
1,755,223
0.65
Mar 12, 2026
738.80
739.60
727.20
733.00
733.00
-1.45%
3,259,858
1.20
Mar 11, 2026
750.40
752.16
736.00
743.80
743.80
-1.51%
3,194,864
1.18
Mar 10, 2026
743.60
757.20
738.96
755.20
755.20
+4.19%
4,299,519
1.59
Mar 09, 2026
704.80
732.60
692.86
724.80
724.80
-4.35%
2,842,530
1.06
Mar 06, 2026
772.60
786.00
755.00
757.80
757.80
-2.47%
3,037,884
1.13
Mar 05, 2026
794.60
811.20
777.00
777.00
777.00
-3.48%
3,966,858
1.49
Mar 04, 2026
774.60
808.80
774.60
805.00
805.00
+1.13%
3,054,290
1.16
Mar 03, 2026
820.60
821.00
790.80
796.00
796.00
-3.77%
3,500,013
1.34
Mar 02, 2026
820.80
844.00
818.40
827.20
827.20
-1.66%
3,218,777
1.24
Feb 27, 2026
830.40
844.60
819.80
841.20
841.20
+0.50%
7,464,828
2.97
Feb 26, 2026
822.20
837.00
817.80
837.00
837.00
+2.02%
3,414,947
1.37
Feb 25, 2026
812.80
823.80
809.60
820.40
820.40
+1.18%
2,163,519
0.87
Feb 24, 2026
813.60
823.80
809.40
810.80
810.80
-0.64%
3,047,065
1.24
Feb 23, 2026
802.80
821.40
802.80
816.00
816.00
+0.25%
3,810,774
1.54
Feb 20, 2026
799.40
814.25
780.00
814.00
814.00
+1.98%
5,616,855
2.32
Feb 19, 2026
792.80
798.20
789.50
798.20
798.20
+0.63%
2,428,969
0.96
Feb 18, 2026
795.60
806.60
793.20
793.20
793.20
-0.60%
3,951,822
1.58
Feb 17, 2026
786.20
800.40
784.80
798.00
798.00
+0.48%
2,143,856
0.86
Feb 16, 2026
797.00
799.00
782.40
784.20
784.20
-1.26%
1,662,265
0.66
Feb 13, 2026
786.80
794.20
775.40
794.20
794.20
+0.74%
4,250,502
1.69
Feb 12, 2026
783.40
790.40
766.40
788.40
788.40
+0.31%
4,704,716
1.88
Feb 11, 2026
765.00
786.00
758.00
786.00
786.00
+3.01%
4,632,500
1.87
Feb 10, 2026
751.40
763.00
747.80
763.00
763.00
+1.54%
1,701,672
0.69
Feb 09, 2026
757.00
760.40
738.80
751.40
751.40
0.00%
4,159,039
1.69
Feb 06, 2026
749.80
757.40
748.00
751.40
751.40
-0.16%
2,558,990
1.04
Feb 05, 2026
778.00
778.00
744.60
752.60
752.60
-3.04%
4,117,118
1.70
Feb 04, 2026
764.20
777.20
760.20
776.20
776.20
+1.86%
2,992,860
1.24
Feb 03, 2026
762.00
763.70
754.60
762.00
762.00
+0.24%
2,317,508
0.95
Feb 02, 2026
760.00
766.20
755.24
760.20
760.20
+0.21%
2,359,934
0.97
Jan 30, 2026
767.40
768.00
758.60
758.60
758.60
-0.84%
3,016,587
1.23
Jan 29, 2026
756.60
767.00
754.02
765.00
765.00
+0.66%
3,070,508
1.26
Jan 28, 2026
754.40
763.60
748.60
760.00
760.00
+1.14%
2,424,039
1.00
Jan 27, 2026
754.00
754.30
743.60
751.40
751.40
-0.08%
2,135,506
0.89
Jan 26, 2026
741.80
756.40
737.50
752.00
752.00
+3.07%
2,748,870
1.12
Jan 23, 2026
735.00
736.60
726.80
729.60
729.60
-0.76%
1,399,036
0.57
Jan 22, 2026
729.60
740.40
722.60
735.20
735.20
+1.83%
2,863,957
1.17
Jan 21, 2026
723.60
730.20
720.40
722.00
722.00
-1.29%
1,534,128
0.61
Jan 20, 2026
737.00
739.20
728.00
731.40
731.40
-1.24%
3,240,666
1.29
Jan 19, 2026
743.80
744.40
735.60
740.60
740.60
-0.94%
1,161,453
0.45
Jan 16, 2026
749.80
754.20
747.00
747.60
747.60
-0.51%
2,519,257
0.96
Jan 15, 2026
733.00
752.00
727.60
751.40
751.40
+2.26%
3,290,277
1.25
Jan 14, 2026
732.60
735.00
722.20
734.80
734.80
+0.66%
1,726,761
0.65
Jan 13, 2026
733.00
738.80
728.50
730.00
730.00
-0.14%
1,700,716
0.64
Jan 12, 2026
732.80
735.80
726.20
731.00
731.00
-0.16%
1,398,743
0.52
Rows: