SEGRO
(SGRO)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
15/05/2025
|
661.40p
|
668.20p
|
654.20p
|
666.20p
|
4,479,121
|
|
14/05/2025
|
650.00p
|
660.20p
|
644.00p
|
660.20p
|
6,761,817
|
|
13/05/2025
|
661.40p
|
662.80p
|
642.60p
|
648.00p
|
7,319,948
|
|
12/05/2025
|
666.00p
|
673.20p
|
654.60p
|
665.40p
|
8,297,045
|
|
09/05/2025
|
660.80p
|
666.40p
|
659.00p
|
665.60p
|
2,294,962
|
|
08/05/2025
|
675.00p
|
681.00p
|
660.00p
|
660.00p
|
3,058,908
|
|
07/05/2025
|
685.60p
|
689.40p
|
669.40p
|
672.80p
|
5,525,635
|
|
06/05/2025
|
692.20p
|
695.60p
|
687.80p
|
688.40p
|
2,033,449
|
|
05/05/2025
|
691.00p
|
694.40p
|
683.40p
|
689.20p
|
2,010,896
|
|
02/05/2025
|
691.00p
|
694.40p
|
683.40p
|
689.20p
|
2,010,817
|
|
01/05/2025
|
676.80p
|
708.80p
|
673.00p
|
688.60p
|
749,417
|
|
30/04/2025
|
689.80p
|
693.60p
|
671.60p
|
680.60p
|
8,104,212
|
|
29/04/2025
|
697.00p
|
702.60p
|
689.80p
|
690.40p
|
1,466,279
|
|
28/04/2025
|
693.20p
|
695.80p
|
687.80p
|
692.00p
|
1,401,383
|
|
25/04/2025
|
692.60p
|
697.40p
|
688.40p
|
691.80p
|
1,280,351
|
|
24/04/2025
|
691.40p
|
698.80p
|
684.80p
|
689.60p
|
4,689,850
|
|
23/04/2025
|
693.60p
|
696.60p
|
686.40p
|
689.80p
|
5,722,552
|
|
22/04/2025
|
692.20p
|
697.00p
|
682.80p
|
688.00p
|
1,980,849
|
|
21/04/2025
|
688.00p
|
711.13p
|
674.00p
|
691.00p
|
6,992,322
|
|
18/04/2025
|
688.00p
|
711.13p
|
674.00p
|
691.00p
|
6,992,322
|
|
17/04/2025
|
688.00p
|
711.13p
|
674.00p
|
691.00p
|
6,992,322
|
|
16/04/2025
|
671.40p
|
682.80p
|
668.78p
|
682.80p
|
2,569,129
|
|
15/04/2025
|
648.60p
|
670.80p
|
644.40p
|
669.80p
|
2,949,114
|
|
14/04/2025
|
638.80p
|
645.80p
|
632.00p
|
645.60p
|
4,505,524
|
|
11/04/2025
|
627.00p
|
639.40p
|
617.20p
|
630.80p
|
7,184,000
|
|
10/04/2025
|
628.40p
|
640.20p
|
623.00p
|
625.20p
|
5,248,620
|
|
09/04/2025
|
611.20p
|
615.00p
|
586.85p
|
599.00p
|
11,200,973
|
|
08/04/2025
|
617.80p
|
632.00p
|
609.40p
|
624.00p
|
3,826,619
|
|
07/04/2025
|
637.80p
|
656.00p
|
616.80p
|
616.80p
|
5,798,581
|
|
04/04/2025
|
692.80p
|
704.60p
|
648.80p
|
657.20p
|
7,607,972
|
|
03/04/2025
|
690.00p
|
710.60p
|
687.20p
|
702.00p
|
2,125,822
|
|
02/04/2025
|
690.00p
|
692.60p
|
683.60p
|
690.00p
|
1,364,244
|
|
01/04/2025
|
692.80p
|
701.20p
|
692.00p
|
696.80p
|
5,320,523
|
|
31/03/2025
|
699.00p
|
699.00p
|
688.60p
|
690.80p
|
2,535,569
|
|
28/03/2025
|
683.40p
|
696.40p
|
680.80p
|
696.40p
|
5,290,210
|
|
27/03/2025
|
683.60p
|
685.20p
|
677.00p
|
680.60p
|
2,577,698
|
|
26/03/2025
|
707.00p
|
708.40p
|
697.40p
|
703.00p
|
2,622,752
|
|
25/03/2025
|
692.20p
|
718.60p
|
691.60p
|
705.40p
|
2,243,592
|
|
24/03/2025
|
694.20p
|
695.00p
|
685.40p
|
691.00p
|
2,539,328
|
|
21/03/2025
|
694.00p
|
697.40p
|
689.80p
|
691.20p
|
7,072,115
|
|
20/03/2025
|
700.00p
|
708.60p
|
693.80p
|
698.20p
|
4,809,549
|
|
19/03/2025
|
702.00p
|
703.20p
|
690.84p
|
695.60p
|
4,921,479
|
|
18/03/2025
|
706.80p
|
709.20p
|
699.80p
|
701.80p
|
1,805,740
|
|
17/03/2025
|
703.40p
|
710.40p
|
696.40p
|
706.60p
|
4,271,426
|
|
14/03/2025
|
690.20p
|
700.20p
|
689.00p
|
697.00p
|
1,398,337
|
|
13/03/2025
|
687.80p
|
692.40p
|
684.00p
|
689.40p
|
1,408,291
|
|
12/03/2025
|
698.20p
|
709.40p
|
691.00p
|
693.80p
|
1,933,980
|
|
11/03/2025
|
704.60p
|
712.80p
|
699.00p
|
699.60p
|
5,341,004
|
|
10/03/2025
|
696.80p
|
708.80p
|
692.60p
|
692.60p
|
4,790,899
|
|
07/03/2025
|
675.00p
|
693.40p
|
669.00p
|
693.40p
|
2,580,667
|
|
06/03/2025
|
669.20p
|
676.60p
|
661.80p
|
674.40p
|
2,880,133
|
|
05/03/2025
|
666.40p
|
685.32p
|
664.80p
|
675.20p
|
5,689,438
|
|
04/03/2025
|
696.60p
|
700.60p
|
687.80p
|
691.00p
|
2,368,552
|
|
03/03/2025
|
695.60p
|
702.53p
|
691.20p
|
699.80p
|
2,472,205
|
|
28/02/2025
|
696.40p
|
710.00p
|
696.00p
|
704.20p
|
5,111,135
|
|
27/02/2025
|
702.40p
|
706.60p
|
693.80p
|
702.80p
|
1,530,499
|
|
26/02/2025
|
707.80p
|
713.40p
|
703.00p
|
706.60p
|
2,619,986
|
|
25/02/2025
|
702.00p
|
713.80p
|
701.40p
|
709.40p
|
2,945,723
|
|
24/02/2025
|
715.00p
|
722.00p
|
701.40p
|
703.60p
|
2,030,109
|
|
21/02/2025
|
705.20p
|
717.60p
|
703.40p
|
710.40p
|
2,543,086
|
|
20/02/2025
|
705.00p
|
709.60p
|
700.60p
|
707.80p
|
1,909,533
|
|
19/02/2025
|
708.40p
|
712.00p
|
701.00p
|
703.00p
|
3,190,194
|
|
18/02/2025
|
714.80p
|
721.40p
|
713.00p
|
714.00p
|
2,814,880
|
|
17/02/2025
|
724.20p
|
727.00p
|
709.40p
|
716.40p
|
3,167,128
|
|
14/02/2025
|
739.00p
|
739.00p
|
708.91p
|
731.40p
|
4,060,231
|
|
13/02/2025
|
714.80p
|
722.00p
|
711.40p
|
722.00p
|
3,607,848
|
|
12/02/2025
|
705.80p
|
719.80p
|
701.60p
|
710.60p
|
3,349,137
|
|
11/02/2025
|
715.80p
|
719.40p
|
704.99p
|
708.60p
|
9,757,616
|
|
10/02/2025
|
705.20p
|
715.43p
|
703.84p
|
715.20p
|
3,489,349
|
|
07/02/2025
|
713.80p
|
720.60p
|
697.40p
|
702.40p
|
2,211,294
|
|
06/02/2025
|
720.80p
|
725.60p
|
713.00p
|
720.80p
|
1,684,364
|
|
05/02/2025
|
710.00p
|
720.80p
|
706.00p
|
720.80p
|
1,473,798
|
|
04/02/2025
|
698.00p
|
711.00p
|
697.80p
|
704.40p
|
1,740,713
|
|
03/02/2025
|
697.60p
|
708.40p
|
689.20p
|
704.40p
|
2,366,503
|
|
31/01/2025
|
717.60p
|
720.40p
|
709.00p
|
717.40p
|
3,977,076
|
|
30/01/2025
|
720.80p
|
738.40p
|
715.20p
|
721.40p
|
10,323,433
|
|
29/01/2025
|
724.20p
|
726.60p
|
719.60p
|
719.60p
|
3,631,816
|
|
28/01/2025
|
715.60p
|
726.60p
|
713.80p
|
723.60p
|
2,770,780
|
|
27/01/2025
|
706.80p
|
721.00p
|
705.00p
|
717.60p
|
9,383,279
|
|
24/01/2025
|
715.80p
|
719.80p
|
704.20p
|
707.80p
|
2,888,675
|
|
23/01/2025
|
703.80p
|
714.80p
|
701.20p
|
714.80p
|
3,740,884
|
|
22/01/2025
|
708.20p
|
714.40p
|
700.80p
|
702.60p
|
5,605,083
|
|
21/01/2025
|
711.80p
|
712.60p
|
700.40p
|
707.40p
|
5,467,813
|
|
20/01/2025
|
714.20p
|
718.40p
|
709.40p
|
710.80p
|
2,057,974
|
|
17/01/2025
|
711.80p
|
725.20p
|
711.00p
|
717.40p
|
3,562,611
|
|
16/01/2025
|
706.20p
|
710.00p
|
698.40p
|
705.60p
|
3,254,319
|
|
15/01/2025
|
690.40p
|
709.00p
|
689.20p
|
705.60p
|
5,166,006
|
|
14/01/2025
|
670.60p
|
681.40p
|
670.40p
|
681.40p
|
3,196,586
|
|
13/01/2025
|
665.40p
|
673.40p
|
665.40p
|
670.80p
|
4,244,080
|
|
10/01/2025
|
670.80p
|
674.00p
|
659.20p
|
669.60p
|
2,030,082
|
|
09/01/2025
|
665.20p
|
671.80p
|
660.60p
|
671.80p
|
2,211,066
|
|
08/01/2025
|
682.40p
|
685.80p
|
662.20p
|
670.40p
|
2,047,769
|
|
07/01/2025
|
692.80p
|
697.20p
|
681.60p
|
682.80p
|
2,854,322
|
|
06/01/2025
|
695.00p
|
697.60p
|
685.20p
|
690.60p
|
2,207,244
|
|
03/01/2025
|
695.00p
|
697.20p
|
689.40p
|
695.00p
|
5,677,188
|
|
02/01/2025
|
701.40p
|
704.20p
|
691.80p
|
695.00p
|
1,274,460
|
|
01/01/2025
|
689.40p
|
703.80p
|
687.20p
|
701.20p
|
1,428,223
|
|
31/12/2024
|
689.40p
|
703.80p
|
687.20p
|
701.20p
|
1,428,223
|
|
30/12/2024
|
690.20p
|
693.00p
|
685.00p
|
688.20p
|
2,021,630
|
|
27/12/2024
|
695.20p
|
699.00p
|
690.80p
|
693.00p
|
1,123,274
|
|
26/12/2024
|
698.40p
|
698.60p
|
691.00p
|
698.20p
|
379,156
|
|
25/12/2024
|
698.40p
|
698.60p
|
691.00p
|
698.20p
|
379,156
|
|
24/12/2024
|
698.40p
|
698.60p
|
691.00p
|
698.20p
|
379,156
|
|
23/12/2024
|
690.20p
|
695.20p
|
687.80p
|
695.20p
|
1,394,779
|
|
20/12/2024
|
681.00p
|
697.21p
|
681.00p
|
695.60p
|
8,664,207
|
|
19/12/2024
|
692.00p
|
694.80p
|
679.20p
|
682.00p
|
3,126,070
|
|
18/12/2024
|
696.60p
|
703.20p
|
695.80p
|
695.80p
|
3,624,624
|
|
17/12/2024
|
700.20p
|
704.40p
|
695.40p
|
699.40p
|
6,204,478
|
|
16/12/2024
|
712.40p
|
714.40p
|
703.80p
|
707.00p
|
1,745,874
|
|
13/12/2024
|
719.80p
|
722.05p
|
712.80p
|
714.00p
|
2,013,026
|
|
12/12/2024
|
719.60p
|
722.60p
|
707.80p
|
719.80p
|
3,292,029
|
|
11/12/2024
|
732.80p
|
734.00p
|
719.00p
|
720.00p
|
3,451,195
|
|
10/12/2024
|
738.00p
|
740.00p
|
732.20p
|
734.80p
|
2,446,649
|
|
09/12/2024
|
752.40p
|
754.00p
|
738.00p
|
740.00p
|
2,352,449
|
|
06/12/2024
|
752.60p
|
757.00p
|
750.00p
|
751.00p
|
2,558,289
|
|
05/12/2024
|
772.60p
|
774.40p
|
752.00p
|
752.20p
|
2,419,032
|
|
04/12/2024
|
769.00p
|
777.20p
|
768.20p
|
774.80p
|
1,363,843
|
|
03/12/2024
|
772.60p
|
777.00p
|
769.40p
|
769.40p
|
1,479,716
|
|
02/12/2024
|
777.60p
|
781.00p
|
770.60p
|
774.60p
|
2,430,082
|
|
29/11/2024
|
779.20p
|
785.20p
|
776.00p
|
780.00p
|
2,764,099
|
|
28/11/2024
|
789.00p
|
792.00p
|
779.20p
|
780.40p
|
1,348,219
|
|
27/11/2024
|
784.80p
|
790.60p
|
777.20p
|
788.60p
|
2,692,894
|
|
26/11/2024
|
780.00p
|
785.00p
|
778.80p
|
783.00p
|
4,764,147
|
|
25/11/2024
|
782.80p
|
785.40p
|
773.60p
|
780.00p
|
6,819,446
|
|
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
|