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

Segro plc (REIT) (SGRO) Historical Prices

Compare
143 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
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
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