Education
About Us
Working with TipRanks
Follow Us
Segro plc (REIT) (GB:SGRO)
LSE:SGRO
Time Period
1Y
Events
Historical Prices
Rows:
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
May 15, 2025
661.40
668.20
654.20
666.20
666.20
+0.91%
4,749,118
1.22
May 14, 2025
650.00
660.20
644.00
660.20
660.20
+1.88%
6,761,889
1.72
May 13, 2025
661.40
662.80
642.60
648.00
648.00
-2.61%
7,320,016
1.89
May 12, 2025
666.00
673.20
654.60
665.40
665.40
-0.03%
8,297,160
2.20
May 09, 2025
660.80
666.40
659.00
665.60
665.60
+0.85%
2,295,045
0.61
May 08, 2025
675.00
681.00
660.00
660.00
660.00
-1.90%
3,058,980
0.82
May 07, 2025
685.60
689.40
669.40
672.80
672.80
-2.27%
5,525,703
1.50
May 06, 2025
692.20
695.60
687.80
688.40
688.40
-0.12%
2,033,621
0.55
May 02, 2025
691.00
694.40
683.40
689.20
689.20
+0.09%
2,010,983
0.54
May 01, 2025
676.80
708.80
673.00
688.60
688.60
+1.18%
749,531
0.19
Apr 30, 2025
689.80
693.60
671.60
680.60
680.60
-1.42%
8,104,293
2.13
Apr 29, 2025
697.00
702.60
689.80
690.40
690.40
-0.23%
1,485,175
0.39
Apr 28, 2025
693.20
695.80
687.80
692.00
692.00
+0.03%
1,401,527
0.35
Apr 25, 2025
692.60
697.40
688.40
691.80
691.80
+0.32%
1,280,453
0.32
Apr 24, 2025
691.40
698.80
684.80
689.60
689.60
-0.03%
4,689,917
1.18
Apr 23, 2025
693.60
696.60
686.40
689.80
689.80
+0.26%
5,722,629
1.44
Apr 22, 2025
692.20
697.00
682.80
688.00
688.00
-0.43%
1,981,012
0.49
Apr 17, 2025
688.00
711.13
674.00
691.00
691.00
+1.20%
6,992,398
1.77
Apr 16, 2025
671.40
682.80
668.78
682.80
682.80
+1.94%
2,569,201
0.65
Apr 15, 2025
648.60
670.80
644.40
669.80
669.80
+3.75%
2,949,198
0.73
Apr 14, 2025
638.80
645.80
632.00
645.60
645.60
+2.35%
4,505,647
1.12
Apr 11, 2025
627.00
639.40
617.20
630.80
630.80
+0.90%
7,184,116
1.81
Apr 10, 2025
628.40
640.20
623.00
625.20
625.20
+4.37%
5,248,735
1.33
Apr 09, 2025
611.20
615.00
586.85
599.00
599.00
-4.01%
11,264,700
2.96
Apr 08, 2025
617.80
632.00
609.40
624.00
624.00
+1.17%
3,826,716
1.01
Apr 07, 2025
637.80
656.00
616.80
616.80
616.80
-6.15%
5,798,737
1.56
Apr 04, 2025
692.80
704.60
648.80
657.20
657.20
-6.38%
7,608,087
2.09
Apr 03, 2025
690.00
710.60
687.20
702.00
702.00
+1.74%
2,125,887
0.58
Apr 02, 2025
690.00
692.60
683.60
690.00
690.00
-0.98%
1,387,129
0.37
Apr 01, 2025
692.80
701.20
692.00
696.80
696.80
+0.87%
5,320,604
1.46
Mar 31, 2025
699.00
699.00
688.60
690.80
690.80
-0.80%
2,535,671
0.70
Mar 28, 2025
683.40
696.40
680.80
696.40
696.40
+2.32%
5,290,305
1.48
Mar 27, 2025
683.60
685.20
677.00
680.60
680.60
-0.32%
2,577,744
0.73
Mar 26, 2025
707.00
708.40
697.40
703.00
682.80
+2.61%
2,622,794
0.75
Mar 25, 2025
692.20
718.60
691.60
705.40
685.13
+5.10%
2,243,644
0.64
Rows: