SEGRO
(SGRO)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
22/11/2024
|
755.00p
|
774.00p
|
752.40p
|
751.60p
|
6,214,889
|
|
21/11/2024
|
742.40p
|
751.60p
|
739.00p
|
751.60p
|
3,137,210
|
|
20/11/2024
|
762.40p
|
763.00p
|
740.60p
|
744.80p
|
2,673,559
|
|
19/11/2024
|
759.40p
|
764.18p
|
752.80p
|
763.60p
|
3,455,378
|
|
18/11/2024
|
765.20p
|
768.60p
|
754.40p
|
757.00p
|
1,609,688
|
|
15/11/2024
|
768.00p
|
770.40p
|
763.60p
|
769.80p
|
2,557,947
|
|
14/11/2024
|
754.40p
|
770.20p
|
754.40p
|
769.80p
|
2,614,676
|
|
13/11/2024
|
770.00p
|
771.80p
|
754.80p
|
776.80p
|
2,963,837
|
|
12/11/2024
|
769.20p
|
783.40p
|
768.20p
|
776.80p
|
3,895,613
|
|
11/11/2024
|
784.40p
|
786.40p
|
777.40p
|
779.00p
|
2,475,276
|
|
08/11/2024
|
773.40p
|
780.80p
|
770.60p
|
780.00p
|
2,356,329
|
|
07/11/2024
|
769.40p
|
775.20p
|
764.20p
|
771.60p
|
4,174,260
|
|
06/11/2024
|
792.20p
|
795.20p
|
763.60p
|
767.00p
|
4,195,844
|
|
05/11/2024
|
781.60p
|
787.40p
|
780.60p
|
784.80p
|
2,497,550
|
|
04/11/2024
|
778.20p
|
789.66p
|
778.20p
|
785.20p
|
2,174,646
|
|
01/11/2024
|
780.80p
|
792.60p
|
778.20p
|
784.40p
|
3,336,151
|
|
31/10/2024
|
805.20p
|
808.60p
|
779.40p
|
785.20p
|
4,965,936
|
|
30/10/2024
|
807.00p
|
842.00p
|
806.20p
|
810.40p
|
4,098,558
|
|
29/10/2024
|
828.60p
|
829.00p
|
808.20p
|
810.40p
|
2,449,259
|
|
28/10/2024
|
808.20p
|
818.80p
|
807.40p
|
818.80p
|
2,103,598
|
|
25/10/2024
|
810.00p
|
812.40p
|
806.20p
|
807.40p
|
1,679,926
|
|
24/10/2024
|
814.00p
|
818.00p
|
810.60p
|
812.00p
|
1,851,933
|
|
23/10/2024
|
815.00p
|
819.60p
|
811.40p
|
812.00p
|
3,983,607
|
|
22/10/2024
|
817.00p
|
822.60p
|
810.80p
|
816.00p
|
1,289,396
|
|
21/10/2024
|
833.80p
|
839.80p
|
822.80p
|
823.00p
|
1,718,354
|
|
18/10/2024
|
842.00p
|
845.60p
|
831.20p
|
835.80p
|
1,866,070
|
|
17/10/2024
|
849.80p
|
853.60p
|
845.80p
|
848.20p
|
2,252,259
|
|
16/10/2024
|
847.00p
|
858.00p
|
846.20p
|
850.40p
|
4,354,815
|
|
15/10/2024
|
846.20p
|
849.80p
|
841.80p
|
841.80p
|
4,081,100
|
|
14/10/2024
|
843.40p
|
846.17p
|
834.40p
|
843.20p
|
1,458,284
|
|
11/10/2024
|
841.40p
|
849.20p
|
835.00p
|
846.00p
|
1,454,077
|
|
10/10/2024
|
846.20p
|
855.00p
|
832.00p
|
839.40p
|
5,705,943
|
|
09/10/2024
|
833.80p
|
840.25p
|
833.20p
|
836.80p
|
1,856,989
|
|
08/10/2024
|
827.40p
|
832.40p
|
825.20p
|
831.00p
|
1,934,922
|
|
07/10/2024
|
845.60p
|
848.00p
|
830.20p
|
831.20p
|
1,647,684
|
|
04/10/2024
|
852.20p
|
862.20p
|
839.60p
|
839.60p
|
2,788,567
|
|
03/10/2024
|
865.60p
|
868.80p
|
853.00p
|
853.40p
|
1,795,115
|
|
02/10/2024
|
876.00p
|
878.60p
|
857.40p
|
862.00p
|
1,825,882
|
|
01/10/2024
|
871.20p
|
889.20p
|
871.20p
|
876.60p
|
3,508,925
|
|
30/09/2024
|
874.40p
|
878.00p
|
866.40p
|
874.00p
|
2,328,207
|
|
27/09/2024
|
872.80p
|
888.35p
|
872.20p
|
880.40p
|
2,223,849
|
|
26/09/2024
|
884.60p
|
884.60p
|
869.20p
|
874.80p
|
2,071,191
|
|
25/09/2024
|
866.40p
|
874.00p
|
862.84p
|
868.60p
|
1,571,896
|
|
24/09/2024
|
887.40p
|
888.80p
|
867.20p
|
871.00p
|
1,501,636
|
|
23/09/2024
|
871.20p
|
882.60p
|
869.20p
|
882.60p
|
1,473,852
|
|
20/09/2024
|
886.40p
|
889.60p
|
870.40p
|
871.20p
|
8,007,248
|
|
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
|