SEGRO
(SGRO)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
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
|