Segro Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	739.60	769.20	739.60	746.40	662.99	9,103,224
2023-09-20	724.20	756.60	724.00	751.20	667.25	3,302,924
2023-09-19	716.20	728.60	715.87	721.40	640.78	1,724,221
2023-09-18	729.40	733.40	717.00	719.40	639.01	2,067,419
2023-09-15	755.20	759.80	739.20	739.20	656.59	7,750,640
2023-09-14	728.00	751.60	725.20	749.40	665.65	2,213,953
2023-09-13	723.00	732.40	718.52	728.00	646.65	1,657,546
2023-09-12	732.20	738.40	722.40	724.40	643.45	1,260,210
2023-09-11	733.00	739.80	726.80	729.80	648.25	1,195,911
2023-09-08	725.20	731.40	723.00	726.40	645.23	1,118,306
2023-09-07	722.80	732.60	719.60	726.60	645.40	1,152,872
2023-09-06	705.40	734.00	703.60	727.00	645.76	4,001,017
2023-09-05	713.40	721.60	712.20	715.00	635.10	1,594,746
2023-09-04	726.80	732.40	717.20	720.20	639.72	1,071,808
2023-09-01	737.40	737.60	725.80	725.80	644.69	1,829,931
2023-08-31	739.40	751.40	735.80	737.40	655.00	8,925,402
2023-08-30	740.20	749.20	736.60	740.40	657.66	2,324,606
2023-08-29	734.00	747.00	726.80	739.40	656.77	4,245,406
2023-08-25	721.20	734.00	719.20	724.60	643.63	1,398,215
2023-08-24	731.20	741.40	723.40	723.40	642.56	1,424,861
2023-08-23	707.00	726.20	704.80	726.20	645.05	3,948,905
2023-08-22	696.00	709.80	693.20	705.40	626.57	1,392,456
2023-08-21	700.80	703.40	687.80	695.40	617.69	1,979,859
2023-08-18	713.00	713.80	700.60	703.00	624.44	2,211,130
2023-08-17	716.60	722.07	711.40	711.40	631.90	1,903,231
2023-08-16	722.60	729.40	719.40	724.80	643.80	1,961,962
2023-08-15	732.40	732.40	709.60	729.20	647.71	2,272,626
2023-08-14	736.60	736.80	726.40	731.60	649.84	1,939,490
2023-08-11	746.00	748.20	729.40	737.00	654.64	2,915,859
2023-08-10	748.60	757.20	744.00	751.00	667.08	1,579,135
2023-08-09	753.00	756.60	743.80	755.40	663.26	1,756,813
2023-08-08	739.60	749.40	737.40	747.40	656.23	4,999,422
2023-08-07	741.40	750.80	737.20	741.20	650.79	2,677,431
2023-08-04	740.40	748.00	733.20	746.40	655.35	1,516,710
2023-08-03	734.80	750.80	732.20	744.20	653.42	2,565,757
2023-08-02	748.40	751.60	738.40	743.20	652.54	1,694,111
2023-08-01	762.40	766.20	751.20	754.80	662.73	4,178,505
2023-07-31	751.80	769.40	750.80	763.00	669.93	2,216,305
2023-07-28	766.60	772.80	754.00	754.20	662.20	6,109,626
2023-07-27	788.20	795.60	769.80	772.40	678.18	3,170,071
2023-07-26	783.00	788.60	772.60	786.00	690.12	3,600,898
2023-07-25	780.00	790.74	776.00	784.00	688.37	1,557,910
2023-07-24	783.40	800.40	781.00	781.00	685.73	3,852,593
2023-07-21	788.00	790.60	776.40	785.40	689.60	2,645,995
2023-07-20	800.00	827.00	790.00	790.00	693.64	5,501,389
2023-07-19	775.80	805.60	773.60	795.60	698.55	3,744,770
2023-07-18	732.40	748.60	729.20	743.20	652.54	1,864,745
2023-07-17	736.00	740.60	732.00	733.40	643.94	1,394,965
2023-07-14	740.00	745.80	735.00	740.00	649.74	1,172,893
2023-07-13	740.80	743.00	736.00	741.40	650.96	1,945,496
2023-07-12	718.00	746.60	714.80	739.40	649.21	2,042,094
2023-07-11	712.60	721.60	708.80	718.60	630.95	1,506,406
2023-07-10	695.60	713.40	684.20	706.00	619.88	1,884,195
2023-07-07	716.80	718.00	706.40	709.60	623.04	1,740,191
2023-07-06	735.80	740.20	711.00	716.80	629.37	3,382,566
2023-07-05	730.20	738.00	725.80	736.80	646.93	2,524,932
2023-07-04	727.60	744.00	726.00	740.60	650.26	1,603,119
2023-07-03	722.00	727.40	714.00	726.40	637.79	1,384,472
2023-06-30	719.60	723.20	713.00	716.80	629.37	2,261,423
2023-06-29	723.60	724.20	707.40	711.00	624.27	1,664,076

← NewerPage 14 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.