Segro Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	886.00	909.20	877.81	888.00	788.77	13,021,170
2023-12-13	833.80	849.60	824.60	844.40	750.04	2,016,706
2023-12-12	847.60	854.80	828.00	831.20	738.31	2,639,241
2023-12-11	831.20	843.00	824.00	843.00	748.80	2,430,490
2023-12-08	844.00	848.40	826.00	831.80	738.85	2,197,407
2023-12-07	838.40	846.20	833.20	841.80	747.73	2,466,571
2023-12-06	833.00	850.00	828.40	846.80	752.17	4,576,889
2023-12-05	812.20	834.20	810.80	828.40	735.83	1,853,824
2023-12-04	823.60	833.80	814.60	817.40	726.06	5,545,819
2023-12-01	818.20	827.00	812.20	823.40	731.39	3,627,105
2023-11-30	821.40	825.00	810.40	812.20	721.44	11,054,640
2023-11-29	812.40	825.60	811.40	820.40	728.72	2,436,888
2023-11-28	816.40	816.82	800.80	808.60	718.24	2,066,929
2023-11-27	807.60	819.00	802.60	819.00	727.48	2,594,511
2023-11-24	810.40	815.00	804.00	808.80	718.42	9,881,712
2023-11-23	818.40	823.80	808.20	815.00	723.92	13,840,080
2023-11-22	809.60	825.40	805.60	820.60	728.90	4,312,904
2023-11-21	831.40	832.80	809.20	809.40	718.95	3,110,841
2023-11-20	822.80	831.20	818.80	831.20	738.31	3,843,319
2023-11-17	811.20	825.20	802.80	822.40	730.50	5,162,498
2023-11-16	813.40	821.80	807.00	807.60	717.35	2,015,096
2023-11-15	822.20	848.60	811.40	813.60	722.68	5,895,756
2023-11-14	771.00	820.80	760.60	816.80	725.52	4,847,422
2023-11-13	776.00	782.20	767.00	767.40	681.64	5,622,853
2023-11-10	766.00	776.00	761.00	774.00	687.51	4,379,283
2023-11-09	769.40	781.00	762.60	777.60	690.70	13,434,000
2023-11-08	764.40	775.80	762.40	769.40	683.42	3,904,132
2023-11-07	760.00	777.20	753.40	769.40	683.42	3,292,734
2023-11-06	780.20	790.00	758.00	758.00	673.29	3,269,453
2023-11-03	750.20	783.60	748.00	783.60	696.03	4,719,291
2023-11-02	717.00	757.40	704.60	748.60	664.94	4,334,193
2023-11-01	685.00	709.80	683.60	709.40	630.12	5,397,878
2023-10-31	696.40	716.00	691.00	712.80	633.14	3,329,129
2023-10-30	693.80	704.00	690.40	693.40	615.91	4,207,431
2023-10-27	681.00	692.60	679.80	690.80	613.60	1,559,050
2023-10-26	676.40	689.20	675.00	679.20	603.30	2,693,625
2023-10-25	699.80	707.00	682.20	685.40	608.81	1,785,838
2023-10-24	691.00	703.80	691.00	700.00	621.78	6,868,979
2023-10-23	697.80	702.20	681.20	694.00	616.45	3,402,834
2023-10-20	703.20	709.20	695.40	701.40	623.02	4,945,313
2023-10-19	711.60	721.40	706.00	708.00	628.88	3,348,065
2023-10-18	740.60	746.60	718.00	718.00	637.76	9,033,415
2023-10-17	729.60	741.80	728.00	735.00	652.86	2,874,636
2023-10-16	734.00	743.60	727.40	731.40	649.67	1,930,090
2023-10-13	738.20	742.60	728.80	729.00	647.53	2,160,233
2023-10-12	748.20	755.60	738.60	740.60	657.84	2,581,130
2023-10-11	733.20	746.20	729.60	745.00	661.75	9,935,925
2023-10-10	718.20	738.80	707.00	735.80	653.57	3,374,555
2023-10-09	711.60	718.20	706.20	712.00	632.43	1,218,560
2023-10-06	712.00	719.00	703.20	716.40	636.34	1,799,063
2023-10-05	710.20	713.20	702.40	709.80	630.48	1,804,431
2023-10-04	692.40	707.20	691.40	703.20	624.62	3,293,891
2023-10-03	705.00	709.52	698.27	700.40	622.13	2,874,719
2023-10-02	723.80	727.40	705.20	708.00	628.88	2,576,175
2023-09-29	712.60	729.40	712.60	719.40	639.01	3,720,091
2023-09-28	707.20	715.00	702.60	703.80	625.15	3,606,040
2023-09-27	724.00	728.20	713.20	713.60	633.86	2,264,977
2023-09-26	723.20	735.60	721.20	729.00	647.53	2,055,472
2023-09-25	736.80	736.80	723.00	730.20	648.60	1,842,225
2023-09-22	738.20	750.40	732.20	741.80	658.90	3,400,458

← NewerPage 13 of 22 · 1,267 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.