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

Segro plc (REIT) (SGRO) Historical Prices

Compare
122 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Mar 24, 2025
694.20
695.00
685.40
691.00
671.14
+2.93%
2,539,418
0.70
Mar 21, 2025
694.00
697.40
689.80
691.20
671.34
+1.93%
7,072,170
2.00
Mar 20, 2025
700.00
708.60
693.80
698.20
678.14
+3.34%
8,779,032
2.54
Mar 19, 2025
702.00
703.20
690.84
695.60
675.61
+2.05%
4,921,516
1.40
Mar 18, 2025
706.80
709.20
699.80
701.80
681.63
+2.26%
1,805,776
0.52
Mar 17, 2025
703.40
710.40
696.40
706.60
686.30
+4.38%
4,271,509
1.23
Mar 14, 2025
690.20
700.20
689.00
697.00
676.97
+4.09%
1,544,868
0.44
Mar 13, 2025
687.80
692.40
684.00
689.40
669.59
+2.31%
1,408,330
0.40
Mar 12, 2025
698.20
709.40
691.00
693.80
673.86
+2.10%
1,934,032
0.55
Mar 11, 2025
704.60
712.80
699.00
699.60
679.50
+4.00%
5,797,825
1.66
Mar 10, 2025
696.80
708.80
692.60
692.60
672.70
+2.84%
5,163,522
1.50
Mar 07, 2025
675.00
693.40
669.00
693.40
673.48
+5.86%
2,580,722
0.75
Mar 06, 2025
669.20
676.60
661.80
674.40
655.02
+2.84%
2,885,804
0.84
Mar 05, 2025
666.40
685.32
664.80
675.20
655.80
+0.60%
5,689,503
1.70
Mar 04, 2025
696.60
700.60
687.80
691.00
671.14
+1.66%
2,399,735
0.72
Mar 03, 2025
695.60
702.53
691.20
699.80
679.69
+2.32%
2,472,217
0.74
Feb 28, 2025
696.40
710.00
696.00
704.20
683.96
+3.16%
5,111,139
1.55
Feb 27, 2025
702.40
706.60
693.80
702.80
682.60
+2.40%
1,530,554
0.46
Feb 26, 2025
707.80
713.40
703.00
706.60
686.30
+2.55%
2,619,996
0.78
Feb 25, 2025
702.00
713.80
701.40
709.40
689.02
+3.81%
2,945,730
0.86
Feb 24, 2025
715.00
722.00
701.40
703.60
683.38
+1.97%
2,030,114
0.58
Feb 21, 2025
705.20
717.60
703.40
710.40
689.99
+3.34%
2,543,135
0.73
Feb 20, 2025
705.00
709.60
700.60
707.80
687.46
+3.66%
1,947,226
0.56
Feb 19, 2025
708.40
712.00
701.00
703.00
682.80
+1.37%
3,190,200
0.91
Feb 18, 2025
714.80
721.40
713.00
714.00
693.48
+2.61%
2,814,885
0.81
Feb 17, 2025
724.20
727.00
709.40
716.40
695.81
+0.85%
3,167,133
0.91
Feb 14, 2025
739.00
739.00
708.91
731.40
710.38
+4.30%
4,060,241
1.18
Feb 13, 2025
714.80
722.00
711.40
722.00
701.25
+4.61%
3,607,853
1.05
Feb 12, 2025
705.80
719.80
701.60
710.60
690.18
+3.25%
3,349,138
0.97
Feb 11, 2025
715.80
719.40
704.99
708.60
688.24
+2.01%
9,757,629
2.93
Feb 10, 2025
705.20
715.43
703.84
715.20
694.65
+4.83%
3,489,357
1.05
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