If you invested 1000 GBp in SEGRO Plc (SGRO.L) 10 years ago, it would be worth 3,021.05 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 874.16 GBp, while 1000 GBp invested 1 year ago would be worth 1,528.22 GBp. This corresponds to total returns of 202.1%, -12.58%, 52.82%, respectively, with annualized returns of 11.68%, -2.65%, 52.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 960 | 957.4 | 957.4 | 960 | 953.6 | 3.19M |
| August 20, 2026 | 960 | 957 | 957 | 961.2 | 952 | 3.17M |
| August 19, 2026 | 955 | 959.8 | 959.8 | 959.8 | 948.6 | 7.04M |
| August 18, 2026 | 958 | 957.4 | 957.4 | 962.2 | 949 | 5M |
| August 17, 2026 | 961.6 | 951.8 | 951.8 | 962.6 | 951.8 | 4M |
| August 14, 2026 | 968.6 | 960.8 | 960.8 | 969.2 | 952.4 | 2.07M |
| August 13, 2026 | 960 | 967.6 | 967.6 | 968.8 | 957.8 | 7.37M |
| August 12, 2026 | 953 | 957 | 957 | 957.6 | 950.4 | 4.58M |
| August 11, 2026 | 945.4 | 952 | 952 | 957.6 | 941.2 | 7.89M |
| August 10, 2026 | 959 | 944.6 | 944.6 | 959.6 | 944.6 | 3.8M |
| August 07, 2026 | 960 | 959.6 | 959.6 | 965.8 | 953.6 | 3.97M |
| August 06, 2026 | 960 | 962 | 962 | 965.8 | 951.4 | 6.45M |
| August 05, 2026 | 971 | 971.8 | 971.8 | 973.4 | 959.6 | 11.81M |
| August 04, 2026 | 971 | 974.8 | 974.8 | 977 | 960 | 14.34M |
| August 03, 2026 | 971.6 | 961 | 961 | 972.6 | 957.4 | 6.1M |
| July 31, 2026 | 977 | 965 | 965 | 977 | 959.6 | 3.89M |
| July 30, 2026 | 960.2 | 966.6 | 966.6 | 976.4 | 949 | 3.79M |
| July 29, 2026 | 992.8 | 970 | 970 | 992.8 | 967.4 | 5.46M |
| July 28, 2026 | 982 | 997.4 | 997.4 | 997.4 | 974.04 | 7.86M |
| July 27, 2026 | 982 | 982 | 982 | 987.21 | 978.2 | 10.01M |
| July 23, 2026 | 965 | 953.2 | 953.2 | 969 | 950 | 19.77M |
| July 22, 2026 | 858 | 895 | 895 | 917.8 | 853.4 | 35.92M |
| July 21, 2026 | 885 | 869.4 | 869.4 | 897.6 | 867.8 | 20.16M |
| July 20, 2026 | 886 | 900.8 | 900.8 | 902.48 | 876.6 | 16.83M |
| July 17, 2026 | 884 | 897.4 | 897.4 | 897.4 | 879.4 | 4.77M |
| July 16, 2026 | 850 | 884 | 884 | 884 | 850 | 8.17M |
| July 15, 2026 | 860.2 | 861.6 | 861.6 | 866.8 | 854.8 | 3.33M |
| July 14, 2026 | 854 | 860.6 | 860.6 | 867.2 | 846.6 | 3.15M |
| July 13, 2026 | 860 | 861.2 | 861.2 | 865.2 | 852.6 | 1.83M |
| July 10, 2026 | 869 | 861.4 | 861.4 | 876.2 | 859.2 | 2.65M |
| July 09, 2026 | 872.2 | 868.8 | 868.8 | 880.15 | 857 | 3.96M |
| July 08, 2026 | 875 | 865 | 865 | 878.6 | 859.4 | 3.12M |
| July 07, 2026 | 870 | 881 | 881 | 881.2 | 865.4 | 3.6M |
| July 06, 2026 | 881.2 | 870 | 870 | 883.4 | 866 | 3.32M |
| July 03, 2026 | 889.4 | 880 | 880 | 889.4 | 880 | 1.91M |
| July 02, 2026 | 881.4 | 883.8 | 883.8 | 887.2 | 878.4 | 2.9M |
| July 01, 2026 | 880 | 886 | 886 | 886.6 | 870.4 | 4.97M |
| June 30, 2026 | 890 | 875.2 | 875.2 | 891.6 | 874.4 | 5.39M |
| June 29, 2026 | 876.2 | 878.2 | 878.2 | 881.8 | 870.8 | 3.28M |
| June 26, 2026 | 878 | 880.2 | 880.2 | 885.8 | 870 | 6.18M |
| June 25, 2026 | 880 | 880 | 880 | 887.2 | 867.2 | 5.43M |
| June 24, 2026 | 886 | 871.4 | 871.4 | 893.6 | 851.14 | 18.76M |
| June 23, 2026 | 731 | 742 | 742 | 744 | 726.2 | 2.1M |
| June 22, 2026 | 739.2 | 744.2 | 744.2 | 749.4 | 730.4 | 1.82M |
| June 19, 2026 | 742.6 | 739.8 | 739.8 | 743.15 | 734 | 6.69M |
| June 18, 2026 | 746 | 744.2 | 744.2 | 747.2 | 733.4 | 1.7M |
| June 17, 2026 | 751 | 750.2 | 750.2 | 755.3 | 745.8 | 1.9M |
| June 16, 2026 | 746.8 | 749.8 | 749.8 | 757.4 | 744.4 | 1.99M |
| June 15, 2026 | 765 | 746.4 | 746.4 | 774.2 | 746.4 | 2.55M |
| June 12, 2026 | 733.6 | 750.6 | 750.6 | 750.6 | 729.8 | 3.29M |
| June 11, 2026 | 726.6 | 719.8 | 719.8 | 732.6 | 717.2 | 2.2M |
| June 10, 2026 | 711.6 | 729 | 729 | 729.8 | 710.2 | 2.29M |
| June 09, 2026 | 705.6 | 710.2 | 710.2 | 721 | 705.2 | 1.69M |
| June 08, 2026 | 705.8 | 708.6 | 708.6 | 716.6 | 704.4 | 1.36M |
| June 05, 2026 | 727.6 | 712.8 | 712.8 | 729.8 | 712.58 | 1.12M |
| June 04, 2026 | 714.6 | 723.8 | 723.8 | 727.2 | 714 | 1.86M |
| June 03, 2026 | 726.4 | 713.4 | 713.4 | 727.4 | 713.4 | 3.42M |
| June 02, 2026 | 726.4 | 726.4 | 726.4 | 737 | 724.4 | 1.8M |
| June 01, 2026 | 730.2 | 723.4 | 723.4 | 732.94 | 717 | 2.63M |
| May 29, 2026 | 723 | 722.6 | 722.6 | 726.2 | 718.8 | 9.7M |