Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 925.00 | 929.20 | 901.20 | 905.00 | 821.63 | 1,605,154 |
| 2024-06-06 | 925.20 | 934.40 | 917.80 | 927.00 | 841.60 | 1,447,931 |
| 2024-06-05 | 936.40 | 937.29 | 919.20 | 927.80 | 842.33 | 2,685,116 |
| 2024-06-04 | 922.20 | 931.20 | 919.60 | 930.40 | 844.69 | 5,441,471 |
| 2024-06-03 | 922.80 | 926.40 | 909.00 | 922.40 | 837.43 | 3,543,806 |
| 2024-05-31 | 916.20 | 919.80 | 907.40 | 911.20 | 827.26 | 9,076,083 |
| 2024-05-30 | 884.40 | 915.40 | 877.00 | 914.60 | 830.35 | 5,053,760 |
| 2024-05-29 | 894.20 | 898.92 | 885.00 | 888.00 | 806.20 | 4,171,782 |
| 2024-05-28 | 900.00 | 907.60 | 892.60 | 899.80 | 816.91 | 1,918,822 |
| 2024-05-24 | 887.60 | 909.70 | 880.80 | 897.20 | 814.55 | 1,011,225 |
| 2024-05-23 | 912.40 | 914.40 | 896.40 | 896.40 | 813.82 | 1,666,239 |
| 2024-05-22 | 911.40 | 914.00 | 903.20 | 913.20 | 829.08 | 4,048,998 |
| 2024-05-21 | 916.40 | 923.00 | 909.80 | 916.40 | 831.98 | 1,418,887 |
| 2024-05-20 | 924.60 | 931.00 | 916.00 | 921.40 | 836.52 | 1,436,766 |
| 2024-05-17 | 934.60 | 938.60 | 922.00 | 926.60 | 841.24 | 1,630,007 |
| 2024-05-16 | 935.80 | 944.80 | 931.00 | 940.00 | 853.41 | 7,564,171 |
| 2024-05-15 | 891.60 | 936.80 | 890.40 | 936.80 | 850.50 | 3,472,090 |
| 2024-05-14 | 877.00 | 893.20 | 870.20 | 887.80 | 806.02 | 1,873,337 |
| 2024-05-13 | 878.40 | 888.40 | 874.80 | 875.60 | 794.94 | 1,370,545 |
| 2024-05-10 | 894.00 | 898.20 | 880.20 | 880.20 | 799.12 | 1,417,378 |
| 2024-05-09 | 895.00 | 900.40 | 885.00 | 888.80 | 806.92 | 5,071,881 |
| 2024-05-08 | 890.20 | 898.60 | 885.98 | 893.60 | 811.28 | 1,851,959 |
| 2024-05-07 | 890.60 | 896.79 | 880.40 | 885.60 | 804.02 | 7,287,279 |
| 2024-05-03 | 873.80 | 896.40 | 862.40 | 874.60 | 794.03 | 4,951,940 |
| 2024-05-02 | 850.20 | 869.40 | 844.80 | 867.80 | 787.86 | 3,475,130 |
| 2024-05-01 | 846.80 | 857.20 | 840.40 | 851.20 | 772.79 | 934,086 |
| 2024-04-30 | 857.80 | 863.20 | 848.00 | 848.00 | 769.88 | 3,948,826 |
| 2024-04-29 | 857.40 | 860.60 | 850.60 | 855.40 | 776.60 | 2,663,958 |
| 2024-04-26 | 847.40 | 860.60 | 846.00 | 854.80 | 776.06 | 2,691,876 |
| 2024-04-25 | 847.40 | 853.69 | 835.80 | 843.40 | 765.71 | 4,592,939 |
| 2024-04-24 | 870.60 | 871.28 | 845.40 | 849.00 | 770.79 | 4,049,130 |
| 2024-04-23 | 864.80 | 872.40 | 864.00 | 869.00 | 788.95 | 11,410,740 |
| 2024-04-22 | 853.40 | 864.40 | 852.20 | 858.20 | 779.14 | 2,263,517 |
| 2024-04-19 | 835.00 | 858.60 | 828.00 | 848.60 | 770.43 | 2,351,823 |
| 2024-04-18 | 829.80 | 843.60 | 827.60 | 840.40 | 762.98 | 4,972,155 |
| 2024-04-17 | 842.00 | 853.60 | 827.60 | 827.60 | 751.36 | 4,557,514 |
| 2024-04-16 | 845.00 | 854.60 | 835.20 | 844.80 | 766.98 | 2,852,831 |
| 2024-04-15 | 858.60 | 868.20 | 851.40 | 857.20 | 778.23 | 2,382,994 |
| 2024-04-12 | 869.80 | 869.80 | 850.00 | 857.80 | 778.78 | 2,055,769 |
| 2024-04-11 | 855.60 | 866.40 | 852.40 | 862.40 | 782.96 | 5,001,746 |
| 2024-04-10 | 879.00 | 888.80 | 856.80 | 861.40 | 782.05 | 2,446,502 |
| 2024-04-09 | 869.60 | 874.20 | 862.80 | 873.60 | 793.12 | 1,934,901 |
| 2024-04-08 | 866.20 | 875.40 | 865.40 | 872.20 | 791.85 | 2,956,947 |
| 2024-04-05 | 873.40 | 878.40 | 860.00 | 867.00 | 787.13 | 2,447,736 |
| 2024-04-04 | 877.20 | 886.40 | 873.32 | 884.40 | 802.93 | 2,280,810 |
| 2024-04-03 | 882.80 | 886.40 | 868.00 | 878.60 | 797.66 | 2,379,853 |
| 2024-04-02 | 900.60 | 903.93 | 875.60 | 877.80 | 796.94 | 19,933,080 |
| 2024-03-28 | 901.80 | 904.00 | 890.00 | 903.80 | 820.54 | 3,082,022 |
| 2024-03-27 | 899.20 | 901.60 | 887.20 | 892.00 | 809.83 | 4,654,203 |
| 2024-03-26 | 898.60 | 907.20 | 895.80 | 900.00 | 817.09 | 1,823,606 |
| 2024-03-25 | 900.00 | 903.80 | 893.60 | 899.80 | 816.91 | 3,458,304 |
| 2024-03-22 | 891.20 | 908.00 | 889.60 | 898.00 | 815.28 | 5,619,445 |
| 2024-03-21 | 894.40 | 895.60 | 878.40 | 889.20 | 807.29 | 4,600,950 |
| 2024-03-20 | 844.80 | 867.00 | 844.80 | 865.00 | 785.32 | 2,526,908 |
| 2024-03-19 | 847.20 | 849.07 | 837.40 | 845.40 | 767.52 | 3,087,842 |
| 2024-03-18 | 847.60 | 857.20 | 843.20 | 848.80 | 770.61 | 2,183,065 |
| 2024-03-15 | 851.40 | 858.20 | 845.20 | 848.20 | 770.06 | 6,153,494 |
| 2024-03-14 | 867.20 | 873.00 | 847.60 | 850.80 | 772.42 | 2,914,874 |
| 2024-03-13 | 882.80 | 891.00 | 880.00 | 883.40 | 784.68 | 2,626,411 |
| 2024-03-12 | 897.00 | 899.00 | 880.60 | 880.60 | 782.19 | 3,258,761 |
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.