Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 906.00 | 912.00 | 893.40 | 895.80 | 895.80 | 1,614,172 |
| 2026-10-16 | 917.80 | 923.20 | 904.80 | 913.20 | 913.20 | 3,456,066 |
| 2026-10-15 | 940.00 | 944.00 | 916.40 | 923.40 | 923.40 | 2,929,787 |
| 2026-10-14 | 956.00 | 956.00 | 942.40 | 945.20 | 945.20 | 2,143,853 |
| 2026-10-13 | 941.80 | 950.20 | 939.65 | 943.40 | 943.40 | 2,149,055 |
| 2026-10-12 | 919.00 | 934.80 | 919.00 | 932.40 | 932.40 | 2,091,153 |
| 2026-10-09 | 916.80 | 924.40 | 916.24 | 919.20 | 919.20 | 2,803,446 |
| 2026-10-08 | 906.40 | 918.20 | 898.80 | 908.00 | 908.00 | 3,056,614 |
| 2026-10-07 | 914.40 | 925.20 | 911.40 | 913.60 | 913.60 | 2,026,849 |
| 2026-10-06 | 930.80 | 930.80 | 910.78 | 920.20 | 920.20 | 3,855,858 |
| 2026-10-05 | 920.80 | 921.80 | 911.92 | 915.40 | 915.40 | 3,118,940 |
| 2026-10-02 | 930.80 | 931.00 | 910.20 | 915.20 | 915.20 | 3,934,318 |
| 2026-10-01 | 923.00 | 929.50 | 910.40 | 912.60 | 912.60 | 4,392,029 |
| 2026-09-30 | 941.20 | 944.40 | 929.40 | 929.40 | 929.40 | 4,122,879 |
| 2026-09-29 | 946.40 | 946.40 | 933.20 | 937.60 | 937.60 | 5,445,858 |
| 2026-09-28 | 940.40 | 948.60 | 939.60 | 940.00 | 940.00 | 2,500,503 |
| 2026-09-25 | 958.00 | 960.20 | 941.20 | 941.20 | 941.20 | 7,381,311 |
| 2026-09-24 | 949.40 | 955.20 | 942.60 | 949.00 | 949.00 | 4,930,626 |
| 2026-09-23 | 960.00 | 963.20 | 945.40 | 950.00 | 950.00 | 2,477,166 |
| 2026-09-22 | 945.20 | 949.00 | 938.67 | 949.00 | 949.00 | 3,959,140 |
| 2026-09-21 | 938.60 | 947.40 | 935.00 | 943.80 | 943.80 | 4,011,263 |
| 2026-09-18 | 940.60 | 945.40 | 934.60 | 936.80 | 936.80 | 9,343,207 |
| 2026-09-17 | 943.60 | 946.20 | 937.40 | 942.40 | 942.40 | 3,723,061 |
| 2026-09-16 | 937.00 | 945.60 | 932.80 | 942.00 | 942.00 | 3,674,442 |
| 2026-09-15 | 930.20 | 935.40 | 924.00 | 935.00 | 935.00 | 4,520,294 |
| 2026-09-14 | 931.80 | 938.40 | 925.80 | 930.80 | 930.80 | 3,352,030 |
| 2026-09-11 | 933.40 | 937.80 | 928.20 | 933.40 | 933.40 | 2,637,864 |
| 2026-09-10 | 932.00 | 947.80 | 926.20 | 932.60 | 932.60 | 3,686,868 |
| 2026-09-09 | 946.00 | 947.20 | 934.60 | 935.80 | 935.80 | 10,127,783 |
| 2026-09-08 | 942.00 | 948.60 | 936.00 | 946.80 | 946.80 | 4,028,443 |
| 2026-09-07 | 945.60 | 949.60 | 936.42 | 941.40 | 941.40 | 1,496,675 |
| 2026-09-04 | 941.60 | 951.60 | 936.90 | 950.20 | 950.20 | 4,500,986 |
| 2026-09-03 | 947.00 | 948.00 | 935.10 | 944.20 | 944.20 | 3,144,593 |
| 2026-09-02 | 954.00 | 954.80 | 943.00 | 943.00 | 943.00 | 3,107,012 |
| 2026-09-01 | 964.20 | 964.20 | 945.20 | 953.20 | 953.20 | 5,123,509 |
| 2026-08-28 | 967.60 | 970.21 | 961.20 | 961.20 | 961.20 | 4,854,276 |
| 2026-08-27 | 969.00 | 969.00 | 960.40 | 964.00 | 964.00 | 2,301,603 |
| 2026-08-26 | 968.00 | 972.40 | 964.80 | 971.00 | 971.00 | 10,202,183 |
| 2026-08-25 | 967.80 | 968.00 | 962.20 | 968.00 | 968.00 | 4,433,585 |
| 2026-08-24 | 964.40 | 968.00 | 959.00 | 961.00 | 961.00 | 5,231,652 |
| 2026-08-21 | 960.00 | 960.00 | 953.60 | 957.40 | 957.40 | 3,271,386 |
| 2026-08-20 | 960.00 | 961.20 | 952.00 | 957.00 | 957.00 | 3,172,605 |
| 2026-08-19 | 955.00 | 959.80 | 948.60 | 959.80 | 959.80 | 7,058,787 |
| 2026-08-18 | 958.00 | 962.20 | 949.00 | 957.40 | 957.40 | 5,039,293 |
| 2026-08-17 | 961.60 | 962.60 | 951.80 | 951.80 | 951.80 | 4,001,420 |
| 2026-08-14 | 968.60 | 969.20 | 952.40 | 960.80 | 960.80 | 2,068,657 |
| 2026-08-13 | 960.00 | 968.80 | 957.80 | 967.60 | 967.60 | 7,374,764 |
| 2026-08-12 | 953.00 | 957.60 | 950.40 | 957.00 | 957.00 | 4,580,239 |
| 2026-08-11 | 945.40 | 957.60 | 941.20 | 952.00 | 952.00 | 13,980,846 |
| 2026-08-10 | 959.00 | 959.60 | 944.60 | 944.60 | 944.60 | 3,799,798 |
| 2026-08-07 | 960.00 | 965.80 | 953.60 | 959.60 | 959.60 | 3,984,097 |
| 2026-08-06 | 960.00 | 965.80 | 951.40 | 962.00 | 962.00 | 6,953,125 |
| 2026-08-05 | 971.00 | 973.40 | 959.60 | 971.80 | 961.66 | 11,819,721 |
| 2026-08-04 | 971.00 | 977.00 | 960.00 | 974.80 | 964.63 | 14,428,226 |
| 2026-08-03 | 971.60 | 972.60 | 957.40 | 961.00 | 950.97 | 6,123,253 |
| 2026-07-31 | 977.00 | 977.00 | 959.60 | 965.00 | 954.93 | 4,042,693 |
| 2026-07-30 | 960.20 | 976.40 | 949.00 | 966.60 | 956.51 | 9,571,841 |
| 2026-07-29 | 992.80 | 992.80 | 967.40 | 970.00 | 959.88 | 5,463,473 |
| 2026-07-28 | 982.00 | 997.40 | 974.04 | 997.40 | 986.99 | 9,104,890 |
| 2026-07-27 | 982.00 | 987.21 | 978.20 | 982.00 | 971.75 | 10,018,140 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1014 GBP |
| 2026-03-26 | 0.2140 GBP |
| 2025-08-07 | 0.0970 GBP |
| 2025-03-27 | 0.2020 GBP |
| 2024-08-08 | 0.0910 GBP |
| 2024-03-14 | 0.1910 GBP |
| 2023-08-10 | 0.0870 GBP |
| 2023-03-16 | 0.1820 GBP |
| 2022-08-11 | 0.0810 GBP |
| 2022-03-17 | 0.1690 GBP |
| 2021-08-12 | 0.0740 GBP |
| 2021-03-18 | 0.1520 GBP |
| 2020-08-13 | 0.0690 GBP |
| 2020-03-19 | 0.1440 GBP |
| 2019-08-15 | 0.0630 GBP |
| 2019-03-21 | 0.1325 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.