Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 888.60 | 896.60 | 881.73 | 891.80 | 792.14 | 9,722,328 |
| 2024-03-08 | 888.80 | 896.00 | 881.40 | 891.00 | 791.43 | 2,868,660 |
| 2024-03-07 | 872.20 | 889.80 | 867.00 | 880.40 | 782.02 | 7,593,784 |
| 2024-03-06 | 868.00 | 885.80 | 865.40 | 873.00 | 775.44 | 2,600,312 |
| 2024-03-05 | 862.60 | 877.60 | 860.00 | 867.80 | 770.82 | 3,592,035 |
| 2024-03-04 | 867.40 | 875.80 | 859.60 | 866.40 | 769.58 | 5,277,139 |
| 2024-03-01 | 853.60 | 878.00 | 852.60 | 862.80 | 766.38 | 25,015,760 |
| 2024-02-29 | 853.80 | 862.80 | 820.00 | 845.40 | 750.93 | 7,783,497 |
| 2024-02-28 | 843.40 | 855.20 | 820.00 | 845.00 | 750.57 | 8,214,168 |
| 2024-02-27 | 861.80 | 867.40 | 849.20 | 849.20 | 754.30 | 7,900,396 |
| 2024-02-26 | 862.00 | 869.20 | 859.60 | 863.40 | 766.92 | 13,121,550 |
| 2024-02-23 | 872.00 | 879.40 | 863.00 | 864.20 | 767.63 | 6,077,662 |
| 2024-02-22 | 871.20 | 874.60 | 854.60 | 871.40 | 774.02 | 2,621,536 |
| 2024-02-21 | 857.40 | 874.00 | 857.00 | 868.00 | 771.00 | 3,443,620 |
| 2024-02-20 | 866.20 | 867.40 | 854.60 | 861.60 | 765.32 | 2,131,960 |
| 2024-02-19 | 852.00 | 866.20 | 851.00 | 864.80 | 768.16 | 1,924,679 |
| 2024-02-16 | 849.40 | 853.60 | 829.60 | 849.40 | 754.48 | 3,805,580 |
| 2024-02-15 | 825.00 | 836.60 | 817.40 | 833.20 | 740.09 | 2,903,161 |
| 2024-02-14 | 817.20 | 826.20 | 813.20 | 814.80 | 723.75 | 1,934,697 |
| 2024-02-13 | 835.40 | 841.20 | 808.40 | 813.80 | 722.86 | 2,957,913 |
| 2024-02-12 | 840.20 | 848.20 | 834.80 | 837.40 | 743.82 | 2,575,869 |
| 2024-02-09 | 845.80 | 850.40 | 833.40 | 835.00 | 741.69 | 3,483,050 |
| 2024-02-08 | 843.20 | 852.00 | 838.20 | 846.60 | 751.99 | 3,029,354 |
| 2024-02-07 | 859.60 | 864.00 | 844.49 | 845.00 | 750.57 | 5,611,981 |
| 2024-02-06 | 859.00 | 863.60 | 844.20 | 860.40 | 764.25 | 1,456,561 |
| 2024-02-05 | 861.20 | 871.20 | 854.80 | 856.40 | 760.70 | 1,868,481 |
| 2024-02-02 | 874.80 | 883.20 | 860.80 | 862.00 | 765.67 | 1,846,360 |
| 2024-02-01 | 877.20 | 882.00 | 863.80 | 866.60 | 769.76 | 2,143,394 |
| 2024-01-31 | 881.40 | 888.80 | 875.72 | 881.80 | 783.26 | 2,485,012 |
| 2024-01-30 | 886.20 | 888.30 | 875.60 | 876.60 | 778.64 | 1,183,314 |
| 2024-01-29 | 862.60 | 876.80 | 852.20 | 876.80 | 778.82 | 1,330,224 |
| 2024-01-26 | 851.20 | 866.20 | 845.00 | 865.20 | 768.51 | 1,804,320 |
| 2024-01-25 | 843.80 | 856.40 | 839.20 | 851.20 | 756.08 | 4,107,823 |
| 2024-01-24 | 842.20 | 859.20 | 842.20 | 849.80 | 754.84 | 2,226,191 |
| 2024-01-23 | 852.00 | 853.60 | 838.40 | 838.40 | 744.71 | 1,224,939 |
| 2024-01-22 | 860.40 | 862.20 | 838.60 | 849.20 | 754.30 | 2,211,874 |
| 2024-01-19 | 829.00 | 840.80 | 824.60 | 828.60 | 736.00 | 1,822,400 |
| 2024-01-18 | 823.60 | 830.73 | 818.40 | 823.00 | 731.03 | 2,448,741 |
| 2024-01-17 | 841.00 | 842.11 | 817.00 | 825.20 | 732.98 | 2,773,642 |
| 2024-01-16 | 861.40 | 867.00 | 852.40 | 854.20 | 758.74 | 2,317,903 |
| 2024-01-15 | 868.80 | 879.00 | 862.40 | 867.00 | 770.11 | 1,667,772 |
| 2024-01-12 | 872.40 | 886.60 | 869.00 | 872.00 | 774.55 | 2,164,832 |
| 2024-01-11 | 877.00 | 886.00 | 867.00 | 870.40 | 773.13 | 3,155,550 |
| 2024-01-10 | 872.60 | 880.40 | 870.00 | 871.40 | 774.02 | 1,811,787 |
| 2024-01-09 | 879.40 | 882.40 | 867.40 | 869.40 | 772.24 | 1,128,176 |
| 2024-01-08 | 862.20 | 878.60 | 857.40 | 878.60 | 780.42 | 1,176,036 |
| 2024-01-05 | 858.20 | 870.20 | 851.60 | 867.60 | 770.65 | 2,115,968 |
| 2024-01-04 | 866.20 | 873.80 | 857.80 | 864.20 | 767.63 | 2,146,637 |
| 2024-01-03 | 873.40 | 881.00 | 864.80 | 868.40 | 771.36 | 1,957,720 |
| 2024-01-02 | 890.20 | 895.58 | 872.60 | 876.20 | 778.29 | 2,236,618 |
| 2023-12-29 | 897.40 | 899.40 | 886.40 | 886.40 | 787.35 | 1,315,180 |
| 2023-12-28 | 905.20 | 905.20 | 897.00 | 897.20 | 796.94 | 2,553,679 |
| 2023-12-27 | 887.00 | 903.40 | 880.00 | 903.40 | 802.45 | 1,538,023 |
| 2023-12-22 | 888.80 | 897.00 | 885.40 | 885.40 | 786.46 | 707,310 |
| 2023-12-21 | 900.60 | 905.80 | 893.00 | 894.60 | 794.63 | 1,927,227 |
| 2023-12-20 | 899.20 | 913.00 | 891.60 | 907.80 | 806.35 | 3,795,875 |
| 2023-12-19 | 874.20 | 883.20 | 874.20 | 879.40 | 781.13 | 2,815,069 |
| 2023-12-18 | 865.80 | 875.20 | 857.60 | 871.00 | 773.67 | 5,617,309 |
| 2023-12-15 | 894.20 | 898.60 | 867.00 | 869.40 | 772.24 | 9,013,145 |
| 2023-12-14 | 886.00 | 909.20 | 877.81 | 888.00 | 788.77 | 13,021,170 |
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.