LSE, SGRO End of Day and Historical Share Prices [Segro Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, SGRO:

25 Aug 2025

LAST: 646.8	CHANGE: 0.00	OPEN: 635.4	HIGH: 648.4	ASK: 690.0	VOLUME: 1.64M
LAST: 646.8	CHG(%): 0.00	PREV: 646.8	LOW: 631.2	BID: 650.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	635.4	648.4	631.2	646.8	1.64M
22 Aug 25	635.4	648.4	631.2	646.8	1.64M
21 Aug 25	642.4	643.2	632.0	635.4	1.4M
20 Aug 25	634.8	641.6	631.2	641.6	2.56M
19 Aug 25	631.0	636.8	630.0	634.8	1.74M
18 Aug 25	632.6	643.4	627.4	629.6	1.99M
15 Aug 25	650.0	655.8	636.0	639.4	2.16M
14 Aug 25	633.4	641.2	631.6	637.2	1.83M
13 Aug 25	630.2	632.6	624.8	629.0	2.05M
12 Aug 25	632.8	636.0	624.8	628.8	2.09M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 22, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	641.08
MA10:	636.94
MA20:	640.00
MA50:	659.24
MA100:	666.11
MA200:	690.36
STO9:	66.42
STO14:	65.22
RSI14:	48.68
WPR14:	-30.77
MTM14:	-8.00
ROC14:	-0.01
ATR:	12.53
Week High:	648.40
Week Low:	627.40
Month High:	665.20
Month Low:	624.80
Year High:	913.40
Year Low:	586.85
Volatility:	10.82

RECENT SPLITS

Date	Ratio
31 Jul 2009	1-10
20 Aug 2007	12-13