Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 874.00 | 883.40 | 869.40 | 880.80 | 807.82 | 1,267,823 |
| 2024-08-30 | 864.00 | 877.40 | 864.00 | 871.20 | 799.02 | 5,705,433 |
| 2024-08-29 | 881.00 | 885.80 | 860.20 | 860.20 | 788.93 | 1,801,400 |
| 2024-08-28 | 883.00 | 885.20 | 876.40 | 877.00 | 804.34 | 1,071,092 |
| 2024-08-27 | 886.60 | 893.20 | 878.60 | 880.60 | 807.64 | 2,893,575 |
| 2024-08-23 | 879.80 | 887.68 | 875.80 | 883.60 | 810.39 | 1,531,987 |
| 2024-08-22 | 876.00 | 885.20 | 875.00 | 876.40 | 803.79 | 3,960,217 |
| 2024-08-21 | 872.60 | 879.80 | 863.14 | 877.00 | 804.34 | 3,436,422 |
| 2024-08-20 | 882.40 | 888.00 | 870.43 | 873.40 | 801.04 | 3,214,736 |
| 2024-08-19 | 886.40 | 901.00 | 886.40 | 896.00 | 821.76 | 1,049,695 |
| 2024-08-16 | 900.00 | 900.00 | 884.20 | 887.40 | 813.88 | 1,974,914 |
| 2024-08-15 | 906.80 | 909.00 | 895.80 | 900.00 | 825.43 | 1,197,461 |
| 2024-08-14 | 898.60 | 904.80 | 895.20 | 903.80 | 828.92 | 1,288,952 |
| 2024-08-13 | 886.80 | 893.00 | 882.00 | 891.80 | 817.91 | 1,269,824 |
| 2024-08-12 | 895.40 | 901.00 | 881.20 | 884.60 | 811.31 | 745,106 |
| 2024-08-09 | 885.60 | 898.40 | 883.60 | 893.20 | 819.20 | 1,109,279 |
| 2024-08-08 | 885.00 | 887.20 | 871.20 | 883.00 | 809.84 | 1,895,092 |
| 2024-08-07 | 895.20 | 901.60 | 888.00 | 900.60 | 817.64 | 1,794,827 |
| 2024-08-06 | 901.80 | 907.20 | 881.00 | 889.20 | 807.29 | 1,723,219 |
| 2024-08-05 | 905.00 | 907.20 | 881.20 | 897.40 | 814.73 | 3,851,666 |
| 2024-08-02 | 917.00 | 944.00 | 906.80 | 925.40 | 840.15 | 5,448,969 |
| 2024-08-01 | 915.80 | 941.40 | 912.80 | 924.00 | 838.88 | 2,258,023 |
| 2024-07-31 | 924.40 | 932.24 | 915.80 | 915.80 | 831.44 | 1,988,540 |
| 2024-07-30 | 909.60 | 918.40 | 907.00 | 913.00 | 828.89 | 2,263,367 |
| 2024-07-29 | 900.00 | 923.60 | 898.80 | 910.20 | 826.35 | 2,574,775 |
| 2024-07-26 | 904.00 | 906.80 | 874.00 | 892.00 | 809.83 | 2,357,024 |
| 2024-07-25 | 886.60 | 907.20 | 885.20 | 907.20 | 823.63 | 2,553,112 |
| 2024-07-24 | 899.20 | 904.20 | 889.60 | 901.20 | 818.18 | 1,482,397 |
| 2024-07-23 | 919.20 | 919.20 | 900.20 | 905.40 | 821.99 | 3,913,239 |
| 2024-07-22 | 914.00 | 929.40 | 913.91 | 922.40 | 837.43 | 5,277,245 |
| 2024-07-19 | 920.60 | 923.20 | 908.20 | 908.20 | 824.54 | 1,893,556 |
| 2024-07-18 | 936.40 | 938.60 | 925.20 | 925.20 | 839.97 | 1,870,510 |
| 2024-07-17 | 939.60 | 940.20 | 926.00 | 931.00 | 845.24 | 1,558,873 |
| 2024-07-16 | 938.80 | 948.60 | 933.00 | 940.60 | 853.95 | 1,135,995 |
| 2024-07-15 | 933.20 | 944.40 | 928.60 | 943.20 | 856.31 | 1,309,049 |
| 2024-07-12 | 947.80 | 949.00 | 932.20 | 938.60 | 852.14 | 1,095,700 |
| 2024-07-11 | 929.20 | 947.00 | 925.40 | 946.20 | 859.04 | 2,310,592 |
| 2024-07-10 | 910.00 | 932.60 | 900.60 | 925.00 | 839.79 | 2,054,774 |
| 2024-07-09 | 901.40 | 918.20 | 900.00 | 906.20 | 822.72 | 1,920,925 |
| 2024-07-08 | 910.20 | 917.00 | 900.40 | 900.40 | 817.45 | 2,022,640 |
| 2024-07-05 | 911.80 | 920.20 | 906.40 | 912.60 | 828.53 | 1,550,288 |
| 2024-07-04 | 908.40 | 915.40 | 904.00 | 907.20 | 823.63 | 1,159,759 |
| 2024-07-03 | 897.20 | 909.80 | 896.20 | 906.20 | 822.72 | 2,328,139 |
| 2024-07-02 | 885.40 | 896.00 | 885.40 | 890.00 | 808.01 | 1,760,798 |
| 2024-07-01 | 909.00 | 917.00 | 891.00 | 891.00 | 808.92 | 2,244,329 |
| 2024-06-28 | 895.80 | 900.20 | 891.20 | 898.20 | 815.46 | 1,867,059 |
| 2024-06-27 | 897.60 | 900.60 | 886.80 | 893.20 | 810.92 | 1,320,441 |
| 2024-06-26 | 905.40 | 908.80 | 887.40 | 892.40 | 810.19 | 3,278,422 |
| 2024-06-25 | 908.60 | 914.20 | 897.80 | 902.20 | 819.09 | 2,128,015 |
| 2024-06-24 | 894.40 | 909.60 | 889.00 | 907.40 | 823.81 | 2,616,638 |
| 2024-06-21 | 900.00 | 904.40 | 889.40 | 893.00 | 810.74 | 4,735,194 |
| 2024-06-20 | 893.20 | 905.20 | 892.00 | 901.00 | 818.00 | 3,641,208 |
| 2024-06-19 | 894.20 | 909.00 | 891.20 | 891.20 | 809.10 | 1,879,585 |
| 2024-06-18 | 910.40 | 922.00 | 906.20 | 918.80 | 834.16 | 1,065,142 |
| 2024-06-17 | 912.60 | 916.20 | 902.80 | 905.00 | 821.63 | 2,680,199 |
| 2024-06-14 | 908.00 | 909.00 | 899.21 | 909.00 | 825.26 | 1,377,785 |
| 2024-06-13 | 908.20 | 913.40 | 902.00 | 905.80 | 822.36 | 2,690,695 |
| 2024-06-12 | 896.40 | 922.20 | 890.40 | 914.00 | 829.80 | 2,405,261 |
| 2024-06-11 | 910.00 | 916.20 | 895.80 | 895.80 | 813.28 | 2,807,130 |
| 2024-06-10 | 896.60 | 908.60 | 891.20 | 905.60 | 822.18 | 3,447,193 |
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.