Segro plc (REIT) (GB:SGRO)
LSE:SGRO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
705.40
707.80
694.40
695.40
695.40
-1.33%
4,079,634
1.20
Apr 09, 2026
699.40
704.80
694.60
704.80
704.80
+0.40%
3,785,289
1.13
Apr 08, 2026
731.20
733.40
700.20
702.00
702.00
+5.72%
3,076,148
0.92
Apr 07, 2026
670.80
677.40
659.91
664.00
664.00
-1.04%
1,565,953
0.46
Apr 06, 2026
671.00
674.60
650.27
671.00
671.00
0.00%
0
0.00
Apr 03, 2026
671.00
674.60
650.27
671.00
671.00
0.00%
0
0.00
Apr 02, 2026
653.00
674.60
650.27
671.00
671.00
+0.84%
9,221,818
2.78
Apr 01, 2026
660.40
666.60
656.20
665.40
665.40
+3.36%
3,829,959
1.17
Mar 31, 2026
647.80
657.60
643.00
643.80
643.80
-0.62%
6,755,123
2.13
Mar 30, 2026
638.40
649.20
636.40
647.80
647.80
+1.35%
4,077,039
1.31
Mar 27, 2026
654.60
665.60
632.20
639.20
639.20
-1.99%
9,939,966
3.34
Mar 26, 2026
650.00
658.40
645.20
652.20
652.20
-1.15%
2,954,424
1.00
Mar 25, 2026
687.20
697.20
678.40
681.20
659.80
+0.41%
3,123,692
1.08
Mar 24, 2026
691.40
695.40
674.20
678.40
657.09
-0.99%
2,235,261
0.78
Mar 23, 2026
678.60
707.60
658.40
685.20
663.67
-1.24%
3,185,219
1.13
Mar 20, 2026
724.60
728.20
676.05
693.80
672.00
-2.94%
12,543,880
4.73
Mar 19, 2026
742.20
745.50
714.80
714.80
692.34
-4.62%
5,115,804
1.98
Mar 18, 2026
765.80
770.00
745.40
749.40
725.86
-1.29%
2,841,497
1.06
Mar 17, 2026
746.40
764.80
740.00
759.20
735.35
+2.15%
3,110,269
1.17
Mar 16, 2026
729.40
754.20
726.60
743.20
719.85
+2.85%
2,106,486
0.78
Mar 13, 2026
725.80
738.40
722.09
722.60
699.90
-1.42%
1,755,223
0.65
Mar 12, 2026
738.80
739.60
727.20
733.00
709.97
-1.45%
3,259,858
1.20
Mar 11, 2026
750.40
752.16
736.00
743.80
720.43
-1.51%
3,194,864
1.18
Mar 10, 2026
743.60
757.20
738.96
755.20
731.48
+4.19%
4,299,519
1.59
Mar 09, 2026
704.80
732.60
692.86
724.80
702.03
-4.35%
2,842,530
1.06
Mar 06, 2026
772.60
786.00
755.00
757.80
733.99
-2.47%
3,037,884
1.13
Mar 05, 2026
794.60
811.20
777.00
777.00
752.59
-3.48%
3,966,858
1.49
Mar 04, 2026
774.60
808.80
774.60
805.00
779.71
+1.13%
3,054,290
1.16
Mar 03, 2026
820.60
821.00
790.80
796.00
770.99
-3.77%
3,500,013
1.34
Mar 02, 2026
820.80
844.00
818.40
827.20
801.21
-1.66%
3,218,777
1.24
Feb 27, 2026
830.40
844.60
819.80
841.20
814.77
+0.50%
7,464,828
2.97
Feb 26, 2026
822.20
837.00
817.80
837.00
810.71
+2.02%
3,414,947
1.37
Feb 25, 2026
812.80
823.80
809.60
820.40
794.63
+1.18%
2,163,519
0.87
Feb 24, 2026
813.60
823.80
809.40
810.80
785.33
-0.64%
3,047,065
1.24
Feb 23, 2026
802.80
821.40
802.80
816.00
790.37
+0.25%
3,810,774
1.54
Feb 20, 2026
799.40
814.25
780.00
814.00
788.43
+1.98%
5,616,855
2.32
Feb 19, 2026
792.80
798.20
789.50
798.20
773.12
+0.63%
2,428,969
0.96
Feb 18, 2026
795.60
806.60
793.20
793.20
768.28
-0.60%
3,951,822
1.58
Feb 17, 2026
786.20
800.40
784.80
798.00
772.93
+1.76%
2,143,856
0.86
Feb 16, 2026
797.00
799.00
782.40
784.20
759.56
-1.26%
1,662,265
0.66
Feb 13, 2026
786.80
794.20
775.40
794.20
769.25
+0.74%
4,250,502
1.69
Feb 12, 2026
783.40
790.40
766.40
788.40
763.63
+0.31%
4,704,716
1.88
Feb 11, 2026
765.00
786.00
758.00
786.00
761.31
+3.01%
4,632,500
1.87
Feb 10, 2026
751.40
763.00
747.80
763.00
739.03
+1.54%
1,701,672
0.69
Feb 09, 2026
757.00
760.40
738.80
751.40
727.79
0.00%
4,159,039
1.69
Feb 06, 2026
749.80
757.40
748.00
751.40
727.79
-0.16%
2,558,990
1.04
Feb 05, 2026
778.00
778.00
744.60
752.60
728.96
-3.04%
4,117,118
1.70
Feb 04, 2026
764.20
777.20
760.20
776.20
751.82
+1.86%
2,992,860
1.24
Feb 03, 2026
762.00
763.70
754.60
762.00
738.06
+0.24%
2,317,508
0.95
Feb 02, 2026
760.00
766.20
755.24
760.20
736.32
+0.21%
2,359,934
0.97
Rows: