Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SEGRO Plc logo
SGRO.L
SEGRO Plc
13:26:33
738 £
0.0000 (%0.00)
Previous Close: 744.2
Day Low₺734.6
Day High₺743
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SGRO.L: SEGRO Plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 679.9209
CLOSE 679.6142

Low

LOW 586.85

High

HIGH 739
DATEOPENHIGHLOWCLOSE
01/02/2025701.4704.2691.8695
01/03/2025695697.2689.4695
01/06/2025695697.6685.2690.6
01/07/2025692.8697.2681.6682.8
01/08/2025682.4685.8662.2670.4
01/09/2025665.2671.8660.6671.8
01/10/2025670.8674659.2669.6
01/13/2025665.4673.4665.4670.8
01/14/2025670.6681.4670.4681.4
01/15/2025690.4709689.2705.6
01/16/2025706.2710698.4708.2
01/17/2025711.8725.2711717.4
01/20/2025714.2718.4709.4710.8
01/21/2025711.8712.6700.4707.4
01/22/2025708.2714.4700.8702.6
01/23/2025703.8714.8701.2714.8
01/24/2025715.8719.8704.2707.8
01/27/2025706.8721705717.6
01/28/2025715.6726.6713.8723.6
01/29/2025724.2726.6719.6719.6
01/30/2025720.8738.4715.2721.4
01/31/2025717.6720.4709717.4
02/03/2025697.6708.4689.2704.4
02/04/2025698711697.8710.2
02/05/2025710720.8706720.8
02/06/2025720.8725.6713714.4
02/07/2025713.8720.6697.4702.4
02/10/2025705.2715.43703.84715.2
02/11/2025715.8719.4704.99708.6
02/12/2025705.8719.8701.6710.6
02/13/2025714.8722711.4722
02/14/2025739739708.91731.4
02/17/2025724.2727709.4716.4
02/18/2025714.8721.4713714
02/19/2025708.4712701703
02/20/2025705709.6700.6707.8
02/21/2025705.2717.6703.4710.4
02/24/2025715722701.4703.6
02/25/2025702713.8701.4709.4
02/26/2025707.8713.4703706.6
02/27/2025702.4706.6693.8702.8
02/28/2025696.4710696704.2
03/03/2025695.6702.53691.2699.8
03/04/2025696.6700.6687.8691
03/05/2025666.4685.32664.8675.2
03/06/2025669.2676.6661.8674.4
03/07/2025675693.4669693.4
03/10/2025696.8708.8692.6692.6
03/11/2025704.6712.8699699.6
03/12/2025698.2709.4691693.8
03/13/2025687.8692.4684689.4
03/14/2025690.2700.2689697
03/17/2025703.4710.4696.4706.6
03/18/2025706.8709.2699.8701.8
03/19/2025702703.2690.84695.6
03/20/2025700708.6693.8698.2
03/21/2025694697.4689.8691.2
03/24/2025694.2695685.4691
03/25/2025692.2718.6691.6705.4
03/26/2025707708.4697.4703
03/27/2025683.6685.2677680.6
03/28/2025683.4696.4680.8696.4
03/31/2025699699688.6690.8
04/01/2025692.8701.2692696.8
04/02/2025690692.6683.6690
04/03/2025690710.6687.2702
04/04/2025692.8704.6648.8657.2
04/07/2025637.8656616.8616.8
04/08/2025617.8632609.4624
04/09/2025611.2615586.85599
04/10/2025628.4640.2623625.2
04/11/2025627639.4617.2630.8
04/14/2025638.8645.8632645.6
04/15/2025648.6670.8644.4669.8
04/16/2025671.4682.8668.78682.8
04/17/2025688711.13674691
04/22/2025692.2697682.8688
04/23/2025693.6696.6686.4689.8
04/24/2025691.4698.8684.8689.6
04/25/2025692.6697.4688.4691.8
04/28/2025693.2695.8687.8692
04/29/2025697702.6689.8690.4
04/30/2025689.8693.6671.6680.6
05/01/2025676.8708.8673688.6
05/02/2025691694.4683.4689.2
05/06/2025692.2695.6687.8688.4
05/07/2025685.6689.4669.4672.8
05/08/2025675681660660
05/09/2025660.8666.4659665.6
05/12/2025666673.2654.6665.4
05/13/2025661.4662.8642.6648
05/14/2025650660.2644660.2
05/15/2025661.4668.2654.2666.2
05/16/2025671.2671.2664668.4
05/19/2025666.4669.6652.6669.6
05/20/2025672677667669.4
05/21/2025667.4671662.8668.4
05/22/2025664.6670.2655.2656
05/23/2025660.8666.4647654.4
05/27/2025665.2669.4657.4665
05/28/2025668678667.6673.2
05/29/2025677701674701
05/30/2025701.6704.2692.6697
06/02/2025691.4694.4685.2690.4
06/03/2025693.6699.4689.2689.2
06/04/2025691.6697.4685694.2
06/05/2025695.8706.2685.6685.6
06/06/2025685.8691.4675.6677
06/09/2025676.6684675.8684
06/10/2025689.6708.8685.2705
06/11/2025709.6711.2691.4700.6
06/12/2025696.4711.2693.6705
06/13/2025701.8702.8691.57691.6
06/16/2025686691.4678.2686.8
06/17/2025684.8691678.8690
06/18/2025691.4698.4687.6698
06/19/2025694.4697.4689.6690.8
06/20/2025694.6698.4690.32690.6
06/23/2025686.8690.4680.8690.4
06/24/2025702.6704.6694.8697.4
06/25/2025700.2702.2685688.4
06/26/2025691.8695684.2690
06/27/2025692695.2683.4687
06/30/2025685.6694.2679.6679.6
07/01/2025682.6691.4680.6690.8
07/02/2025693.6693.6664.4666
07/03/2025669.6678.4669.6673.8
07/04/2025670.8671.2665.4669.2
07/07/2025667.2674.4666.6667.6
07/08/2025663666.2657.41663.8
07/09/2025667.2669.6662668.4
07/10/2025674.8674.8657.6663
07/11/2025660.8661652.4657
07/14/2025650655.8647.8655.6
07/15/2025654665.8653.8655
07/16/2025648.2652.6645.2650.6
07/17/2025656.2657650652.8
07/18/2025656.4666.4653.8665
07/21/2025666.2668.2661.4667.8
07/22/2025664669.2660.6668.2
07/23/2025671.8674655.4658.4
07/24/2025656659.8651.41657.4
07/25/2025657.6661646653
07/28/2025660.6665.2653.8656.2
07/29/2025653.2659.8642.2646.4
07/30/2025650.2650.2640.6644.6
07/31/2025641.2656.6635.4647.4
08/01/2025636643.6630.6630.6
08/04/2025632.6643.4629.4643.2
08/05/2025644.2654.4642649.2
08/06/2025651656.4649.6654.8
08/07/2025641.2648636.6638.6
08/08/2025640644.4638.2643.4
08/11/2025643.2646632.4632.4
08/12/2025632.8636624.8628.8
08/13/2025630.2632.6624.8629
08/14/2025633.4641.2631.6637.2
08/15/2025650655.8636639.4
08/18/2025632.6643.4627.4629.6
08/19/2025631636.8630634.8
08/20/2025634.8641.6631.2641.6
08/21/2025642.4643.2632635.4
08/22/2025635.4648.4631.2646.8
08/26/2025643.8646.2632.8632.8
08/27/2025629.2640629632.4
08/28/2025634.8637.2629.8634.4
08/29/2025635636627627
09/01/2025620.4632.2620.4629.2
09/02/2025627.8628.8604.4604.4
09/03/2025605.8617.2603614.8
09/04/2025615.6624612.8613.8
09/05/2025614630613.8627.8
09/08/2025629.8630.6621622.8
09/09/2025634.8638.2626.8629
09/10/2025627.6630.2616.4619.4
09/11/2025620621.8610.4613.8
09/12/2025622.4623.8609.2610
09/15/2025608630.8608630.6
09/16/2025634.4647632.4633.4
09/17/2025637.6649.4634.8646
09/18/2025645649.6641.8644.2
09/19/2025644.4646.4636636
09/22/2025631.8640.4628637
09/23/2025637.8653.4637.8647.4
09/24/2025646651644649.6
09/25/2025646.2652.2642.2642.2
09/26/2025644.6650.2642.44644.6
09/29/2025649.2651.6643.4651.6
09/30/2025648.6655.4645.6655.4
10/01/2025653663652.7660.8
10/02/2025663.4664654.8656.2
10/03/2025656.4666655.6664.8
10/06/2025665671.4657.4666.6
10/07/2025666670.8663.8667.8
10/08/2025665667647.2647.2
10/09/2025647.2653.6647.2652.2
10/10/2025654.6659648.6649.8
10/13/2025652.4666.8649.8661.4
10/14/2025663.2671658.2659.4
10/15/2025662.8666.6653.4664.4
10/16/2025668.6674.6662.6674.6
10/17/2025673.2673.6659665.2
10/20/2025665.2674.4661.6672.6
10/21/2025684699683.11691.8
10/22/2025700.2729697.8720.6
10/23/2025722.8734.8722.8730
10/24/2025734.8734.8719.6727.2
10/27/2025728.8728.8717718.6
10/28/2025718721708.77710.4
10/29/2025710.4719.2707.8713.8
10/30/2025713.8713.8698.2701.8
10/31/2025703704.6694.2697.4
11/03/2025694702.92692.8697
11/04/2025696.4716.6693708.6
11/05/2025709.2722705.6712.8
11/06/2025716724.2714.28721.8
11/07/2025724.4725717.6721.4
11/10/2025722.8730.2719.8726.4
11/11/2025734.4734.52728731.6
11/12/2025735735725.8732.2
11/13/2025731.8735.6725725
11/14/2025716717.6700.6706.8
11/17/2025709711700.8703
11/18/2025695.8703.4694.8701.6
11/19/2025704705691.6697.6
11/20/2025703.2703.8691.12694
11/21/2025692695.6685.8692.4
11/24/2025696.4697.6688688
11/25/2025696.6698.2686693.4
11/26/2025692.8712.8686.2705.8
11/27/2025708.2717.8705717
11/28/2025719.8719.8710.8714.6
12/01/2025712.8712.8704.8710.8
12/02/2025715720.8712.6714.4
12/03/2025719.4720.2711.2711.2
12/04/2025713.8717.8709.2709.2
12/05/2025708715704.4707.4
12/08/2025705.2707.2695.4695.4
12/09/2025695.4700.6690.8694.8
12/10/2025693.8695685.6686
12/11/2025687.6691.2684.6690.4
12/12/2025693.8696.8686.4687.4
12/15/2025688.8692.6686.6686.6
12/16/2025692694.8688693.8
12/17/2025695.6708.2693.6700.6
12/18/2025702.4707.2699703
12/19/2025697702.4695.62701
12/22/2025694.8701.6694701.6
12/23/2025704.6706.4700.8703.4
12/24/2025706.6709.6702.8705.6
12/29/2025708.2721.4706713.8
12/30/2025716.2719.8713719.4
12/31/2025723.8723.8716.8720.4