SEGRO
(SGRO)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
19/09/2024
|
888.80p
|
894.80p
|
883.00p
|
889.80p
|
1,886,858
|
|
18/09/2024
|
888.80p
|
889.00p
|
878.40p
|
878.40p
|
1,720,179
|
|
17/09/2024
|
912.60p
|
912.60p
|
888.80p
|
890.40p
|
3,656,599
|
|
16/09/2024
|
910.00p
|
913.40p
|
904.00p
|
904.40p
|
1,254,005
|
|
13/09/2024
|
898.20p
|
913.40p
|
895.80p
|
899.00p
|
1,483,904
|
|
12/09/2024
|
893.20p
|
899.40p
|
890.00p
|
884.60p
|
2,420,721
|
|
11/09/2024
|
894.60p
|
894.60p
|
879.20p
|
890.60p
|
1,631,402
|
|
10/09/2024
|
878.20p
|
893.00p
|
877.20p
|
890.60p
|
4,449,113
|
|
09/09/2024
|
882.00p
|
883.60p
|
868.00p
|
881.80p
|
874,967
|
|
06/09/2024
|
870.80p
|
883.40p
|
868.00p
|
877.40p
|
2,305,713
|
|
05/09/2024
|
873.20p
|
875.00p
|
868.20p
|
870.00p
|
3,667,364
|
|
04/09/2024
|
865.00p
|
873.00p
|
851.20p
|
869.40p
|
8,348,493
|
|
03/09/2024
|
882.80p
|
887.40p
|
865.60p
|
880.00p
|
1,199,329
|
|
02/09/2024
|
874.00p
|
883.40p
|
869.40p
|
871.20p
|
1,267,812
|
|
30/08/2024
|
864.00p
|
877.40p
|
864.00p
|
871.20p
|
5,705,427
|
|
29/08/2024
|
881.00p
|
885.80p
|
860.20p
|
860.20p
|
1,801,395
|
|
28/08/2024
|
883.00p
|
885.20p
|
876.40p
|
877.00p
|
1,071,088
|
|
27/08/2024
|
886.60p
|
893.20p
|
878.60p
|
880.60p
|
2,893,553
|
|
26/08/2024
|
876.00p
|
885.20p
|
875.00p
|
876.40p
|
3,960,221
|
|
23/08/2024
|
876.00p
|
885.20p
|
875.00p
|
876.40p
|
3,960,221
|
|
22/08/2024
|
876.00p
|
885.20p
|
875.00p
|
876.40p
|
3,960,221
|
|
21/08/2024
|
872.60p
|
879.80p
|
863.14p
|
877.00p
|
3,436,419
|
|
20/08/2024
|
882.40p
|
888.00p
|
870.43p
|
873.40p
|
3,214,732
|
|
19/08/2024
|
886.40p
|
901.00p
|
886.40p
|
896.00p
|
1,049,689
|
|
16/08/2024
|
900.00p
|
900.00p
|
884.20p
|
887.40p
|
1,974,909
|
|
15/08/2024
|
906.80p
|
909.00p
|
895.80p
|
900.00p
|
1,197,456
|
|
14/08/2024
|
898.60p
|
904.80p
|
895.20p
|
903.80p
|
1,288,950
|
|
13/08/2024
|
886.80p
|
893.00p
|
882.00p
|
891.80p
|
1,269,818
|
|
12/08/2024
|
895.40p
|
901.00p
|
881.20p
|
884.60p
|
745,099
|
|
09/08/2024
|
885.60p
|
898.40p
|
883.60p
|
893.20p
|
1,109,273
|
|
08/08/2024
|
885.00p
|
887.20p
|
871.20p
|
883.00p
|
1,895,091
|
|
07/08/2024
|
895.20p
|
901.60p
|
888.00p
|
900.60p
|
1,794,826
|
|
06/08/2024
|
901.80p
|
907.20p
|
881.00p
|
889.20p
|
1,723,217
|
|
05/08/2024
|
905.00p
|
907.20p
|
881.20p
|
897.40p
|
3,841,060
|
|
02/08/2024
|
917.00p
|
944.00p
|
906.80p
|
925.40p
|
5,448,964
|
|
01/08/2024
|
915.80p
|
941.40p
|
912.80p
|
924.00p
|
2,258,021
|
|
31/07/2024
|
924.40p
|
932.24p
|
915.80p
|
915.80p
|
1,988,537
|
|
30/07/2024
|
909.60p
|
918.40p
|
907.00p
|
913.00p
|
2,263,363
|
|
29/07/2024
|
900.00p
|
923.60p
|
898.80p
|
910.20p
|
2,562,158
|
|
26/07/2024
|
904.00p
|
906.80p
|
874.00p
|
907.20p
|
2,357,022
|
|
25/07/2024
|
886.60p
|
907.20p
|
885.20p
|
907.20p
|
2,553,107
|
|
24/07/2024
|
899.20p
|
904.20p
|
889.60p
|
901.20p
|
1,482,395
|
|
23/07/2024
|
919.20p
|
919.20p
|
900.20p
|
905.40p
|
3,913,235
|
|
22/07/2024
|
914.00p
|
929.40p
|
913.91p
|
922.40p
|
5,069,135
|
|
19/07/2024
|
920.60p
|
923.20p
|
908.20p
|
908.20p
|
1,893,552
|
|
18/07/2024
|
936.40p
|
938.60p
|
925.20p
|
925.20p
|
1,870,507
|
|
17/07/2024
|
939.60p
|
940.20p
|
926.00p
|
931.00p
|
1,558,864
|
|
16/07/2024
|
938.80p
|
948.60p
|
933.00p
|
940.60p
|
1,135,990
|
|
15/07/2024
|
933.20p
|
944.40p
|
928.60p
|
943.20p
|
1,309,040
|
|
12/07/2024
|
947.80p
|
949.00p
|
932.20p
|
938.60p
|
1,095,698
|
|
11/07/2024
|
929.20p
|
947.00p
|
925.40p
|
946.20p
|
2,310,591
|
|
10/07/2024
|
910.00p
|
932.60p
|
900.60p
|
925.00p
|
2,054,765
|
|
09/07/2024
|
901.40p
|
918.20p
|
900.00p
|
906.20p
|
1,920,917
|
|
08/07/2024
|
910.20p
|
917.00p
|
900.40p
|
900.40p
|
1,849,616
|
|
05/07/2024
|
911.80p
|
920.20p
|
906.40p
|
912.60p
|
1,550,283
|
|
04/07/2024
|
908.40p
|
915.40p
|
904.00p
|
907.20p
|
1,159,754
|
|
03/07/2024
|
897.20p
|
909.80p
|
896.20p
|
906.20p
|
2,328,132
|
|
02/07/2024
|
885.40p
|
896.00p
|
885.40p
|
890.00p
|
1,760,793
|
|
01/07/2024
|
909.00p
|
917.00p
|
891.00p
|
891.00p
|
2,244,322
|
|
28/06/2024
|
895.80p
|
900.20p
|
891.20p
|
898.20p
|
1,867,054
|
|
27/06/2024
|
897.60p
|
900.60p
|
886.80p
|
893.20p
|
1,320,434
|
|
26/06/2024
|
905.40p
|
908.80p
|
887.40p
|
892.40p
|
3,022,299
|
|
25/06/2024
|
908.60p
|
914.20p
|
897.80p
|
902.20p
|
2,128,013
|
|
24/06/2024
|
894.40p
|
909.60p
|
889.00p
|
907.40p
|
2,616,631
|
|
21/06/2024
|
900.00p
|
904.40p
|
889.40p
|
893.00p
|
4,735,188
|
|
20/06/2024
|
893.20p
|
905.20p
|
892.00p
|
901.00p
|
3,641,192
|
|
19/06/2024
|
894.20p
|
909.00p
|
891.20p
|
891.20p
|
1,879,581
|
|
18/06/2024
|
910.40p
|
922.00p
|
906.20p
|
918.80p
|
1,065,132
|
|
17/06/2024
|
912.60p
|
916.20p
|
902.80p
|
905.00p
|
2,680,192
|
|
14/06/2024
|
908.00p
|
909.00p
|
899.21p
|
909.00p
|
1,377,782
|
|
13/06/2024
|
908.20p
|
913.40p
|
902.00p
|
905.80p
|
2,690,692
|
|
12/06/2024
|
896.40p
|
922.20p
|
890.40p
|
914.00p
|
2,405,253
|
|
11/06/2024
|
910.00p
|
916.20p
|
895.80p
|
895.80p
|
2,575,849
|
|
10/06/2024
|
896.60p
|
908.60p
|
891.20p
|
905.60p
|
1,755,184
|
|
07/06/2024
|
925.00p
|
929.20p
|
901.20p
|
905.00p
|
1,605,149
|
|
06/06/2024
|
925.20p
|
934.40p
|
917.80p
|
927.00p
|
1,447,922
|
|
05/06/2024
|
936.40p
|
937.29p
|
919.20p
|
927.80p
|
2,685,108
|
|
04/06/2024
|
922.20p
|
931.20p
|
919.60p
|
930.40p
|
5,441,466
|
|
03/06/2024
|
922.80p
|
926.40p
|
909.00p
|
922.40p
|
3,346,875
|
|
31/05/2024
|
916.20p
|
919.80p
|
907.40p
|
911.20p
|
8,654,015
|
|
30/05/2024
|
884.40p
|
915.40p
|
877.00p
|
914.60p
|
5,053,756
|
|
29/05/2024
|
894.20p
|
898.92p
|
885.00p
|
888.00p
|
4,212,254
|
|
28/05/2024
|
900.00p
|
907.60p
|
892.60p
|
899.80p
|
1,918,810
|
|
27/05/2024
|
887.60p
|
909.70p
|
880.80p
|
897.20p
|
1,011,219
|
|
24/05/2024
|
887.60p
|
909.70p
|
880.80p
|
897.20p
|
1,011,219
|
|
23/05/2024
|
912.40p
|
914.40p
|
896.40p
|
896.40p
|
1,666,236
|
|
22/05/2024
|
911.40p
|
914.00p
|
903.20p
|
913.20p
|
4,048,995
|
|
21/05/2024
|
916.40p
|
923.00p
|
909.80p
|
916.40p
|
2,150,952
|
|
20/05/2024
|
924.60p
|
931.00p
|
916.00p
|
921.40p
|
1,436,757
|
|
17/05/2024
|
934.60p
|
938.60p
|
922.00p
|
926.60p
|
1,630,001
|
|
16/05/2024
|
935.80p
|
944.80p
|
931.00p
|
940.00p
|
7,548,229
|
|
15/05/2024
|
891.60p
|
936.80p
|
890.40p
|
936.80p
|
3,472,084
|
|
14/05/2024
|
877.00p
|
893.20p
|
870.20p
|
887.80p
|
1,873,333
|
|
13/05/2024
|
878.40p
|
888.40p
|
874.80p
|
875.60p
|
1,370,539
|
|
10/05/2024
|
894.00p
|
898.20p
|
880.20p
|
880.20p
|
1,417,374
|
|
09/05/2024
|
895.00p
|
900.40p
|
885.00p
|
888.80p
|
1,999,589
|
|
08/05/2024
|
890.20p
|
898.60p
|
885.98p
|
893.60p
|
1,601,376
|
|
07/05/2024
|
890.60p
|
896.79p
|
880.40p
|
885.60p
|
7,287,265
|
|
06/05/2024
|
873.80p
|
896.40p
|
862.40p
|
874.60p
|
4,951,938
|
|
03/05/2024
|
873.80p
|
896.40p
|
862.40p
|
874.60p
|
4,951,938
|
|
02/05/2024
|
850.20p
|
869.40p
|
844.80p
|
867.80p
|
3,475,129
|
|
01/05/2024
|
846.80p
|
857.20p
|
840.40p
|
851.20p
|
934,085
|
|
30/04/2024
|
857.80p
|
863.20p
|
848.00p
|
848.00p
|
3,948,825
|
|
29/04/2024
|
857.40p
|
860.60p
|
850.60p
|
855.40p
|
1,340,589
|
|
26/04/2024
|
847.40p
|
860.60p
|
846.00p
|
854.80p
|
2,331,446
|
|
25/04/2024
|
847.40p
|
853.69p
|
835.80p
|
843.40p
|
2,050,783
|
|
24/04/2024
|
870.60p
|
871.28p
|
845.40p
|
849.00p
|
2,017,495
|
|
23/04/2024
|
864.80p
|
872.40p
|
864.00p
|
869.00p
|
7,789,078
|
|
22/04/2024
|
853.40p
|
864.40p
|
852.20p
|
858.20p
|
1,815,365
|
|
19/04/2024
|
835.00p
|
858.60p
|
828.00p
|
848.60p
|
2,112,986
|
|
18/04/2024
|
829.80p
|
843.60p
|
827.60p
|
840.40p
|
3,146,309
|
|
17/04/2024
|
842.00p
|
853.60p
|
827.60p
|
827.60p
|
3,193,783
|
|
16/04/2024
|
845.00p
|
854.60p
|
835.20p
|
844.80p
|
2,010,346
|
|
15/04/2024
|
858.60p
|
868.20p
|
851.40p
|
857.20p
|
2,035,554
|
|
12/04/2024
|
869.80p
|
869.80p
|
850.00p
|
857.80p
|
1,715,989
|
|
11/04/2024
|
855.60p
|
866.40p
|
852.40p
|
862.40p
|
4,360,897
|
|
10/04/2024
|
879.00p
|
888.80p
|
856.80p
|
861.40p
|
2,106,023
|
|
09/04/2024
|
869.60p
|
874.20p
|
862.80p
|
873.60p
|
1,769,306
|
|
08/04/2024
|
866.20p
|
875.40p
|
865.40p
|
872.20p
|
1,063,997
|
|
05/04/2024
|
873.40p
|
878.40p
|
860.00p
|
867.00p
|
1,997,213
|
|
04/04/2024
|
877.20p
|
886.40p
|
873.32p
|
884.40p
|
1,677,999
|
|
03/04/2024
|
882.80p
|
886.40p
|
868.00p
|
878.60p
|
1,956,965
|
|
02/04/2024
|
900.60p
|
903.93p
|
875.60p
|
877.80p
|
19,338,991
|
|
01/04/2024
|
901.80p
|
904.00p
|
890.00p
|
903.80p
|
2,490,451
|
|
29/03/2024
|
901.80p
|
904.00p
|
890.00p
|
903.80p
|
2,490,451
|
|
28/03/2024
|
901.80p
|
904.00p
|
890.00p
|
903.80p
|
2,454,733
|
|
27/03/2024
|
899.20p
|
901.60p
|
887.20p
|
892.00p
|
3,403,894
|
|
26/03/2024
|
898.60p
|
907.20p
|
895.80p
|
900.00p
|
1,426,282
|
|
25/03/2024
|
900.00p
|
903.80p
|
893.60p
|
899.80p
|
3,151,088
|
|
22/03/2024
|
891.20p
|
908.00p
|
889.60p
|
898.00p
|
2,740,738
|
|
21/03/2024
|
894.40p
|
895.60p
|
878.40p
|
889.20p
|
4,121,380
|
|
20/03/2024
|
844.80p
|
867.00p
|
844.80p
|
865.00p
|
2,165,147
|
|
19/03/2024
|
847.20p
|
849.07p
|
837.40p
|
845.40p
|
1,682,328
|