Education
About Us
Working with TipRanks
Follow Us
Segro plc (REIT) (GB:SGRO)
LSE:SGRO
Time Period
1Y
Events
Historical Prices
Rows:
Nov 03, 2025
694.00
702.92
692.80
697.00
697.00
-0.06%
1,436,833
0.55
Oct 31, 2025
703.00
704.60
694.20
697.40
697.40
-0.63%
1,482,505
0.57
Oct 30, 2025
713.80
713.80
698.20
701.80
701.80
-1.68%
1,913,939
0.71
Oct 29, 2025
710.40
719.20
707.80
713.80
713.80
+0.48%
5,906,748
2.22
Oct 28, 2025
718.00
721.20
708.77
710.40
710.40
-1.14%
2,268,899
0.84
Oct 27, 2025
728.80
728.80
717.00
718.60
718.60
-1.18%
1,926,445
0.71
Oct 24, 2025
734.80
734.80
719.60
727.20
727.20
-0.38%
3,955,754
1.48
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
Rows: