Segro Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	719.40	738.80	715.40	733.00	643.59	6,265,171
2023-03-28	722.00	722.00	701.00	716.00	628.66	5,106,240
2023-03-27	728.40	729.40	716.80	717.20	629.72	1,557,984
2023-03-24	736.60	736.60	718.80	721.00	633.05	3,031,637
2023-03-23	724.00	738.80	720.80	737.80	647.80	5,279,104
2023-03-22	740.80	742.80	716.80	726.00	637.44	2,686,687
2023-03-21	752.40	757.00	739.60	744.00	653.25	3,712,372
2023-03-20	734.60	757.80	727.60	753.20	661.32	2,669,855
2023-03-17	758.00	764.00	737.60	737.60	647.63	11,206,860
2023-03-16	776.40	783.60	748.00	755.20	663.08	4,390,693
2023-03-15	779.80	795.40	769.60	782.60	671.16	6,334,716
2023-03-14	778.60	800.80	778.60	780.20	669.10	6,756,727
2023-03-13	770.80	782.00	751.20	775.00	664.64	4,107,087
2023-03-10	758.60	771.40	752.00	770.60	660.87	4,956,772
2023-03-09	794.80	794.80	769.00	779.20	668.24	3,683,850
2023-03-08	804.40	807.00	787.40	797.00	683.51	2,132,319
2023-03-07	817.00	830.40	807.60	809.00	693.80	23,435,301
2023-03-06	817.40	820.80	807.40	820.60	703.75	2,329,593
2023-03-03	815.00	822.80	809.00	814.00	698.09	5,179,371
2023-03-02	797.80	815.80	795.60	810.60	695.17	2,927,501
2023-03-01	819.60	821.20	801.00	802.80	688.48	3,303,958
2023-02-28	818.40	825.40	815.00	823.40	706.15	4,580,415
2023-02-27	834.80	836.40	819.60	823.00	705.81	3,527,295
2023-02-24	837.00	846.20	823.40	825.80	708.21	3,463,344
2023-02-23	827.00	845.00	821.40	836.00	716.95	2,917,520
2023-02-22	826.40	829.00	809.20	829.00	710.95	4,799,076
2023-02-21	845.40	851.20	826.40	826.80	709.06	8,629,096
2023-02-20	860.60	868.80	847.80	849.60	728.62	2,855,843
2023-02-17	825.00	877.40	821.40	866.20	742.85	8,209,288
2023-02-16	838.00	844.60	825.60	836.20	717.13	2,642,530
2023-02-15	830.20	835.60	824.80	828.20	710.27	2,879,894
2023-02-14	841.20	849.40	830.20	830.20	711.98	4,070,230
2023-02-13	827.80	839.20	825.00	836.80	717.64	2,216,003
2023-02-10	841.00	846.80	820.20	829.80	711.64	13,877,650
2023-02-09	851.60	861.80	843.00	847.20	726.56	3,495,283
2023-02-08	863.80	872.00	856.60	860.80	738.22	1,775,218
2023-02-07	867.60	868.80	846.20	855.40	733.59	2,429,452
2023-02-06	877.20	877.20	851.40	867.00	743.54	2,063,391
2023-02-03	915.20	915.20	877.00	885.00	758.98	4,476,644
2023-02-02	863.40	920.20	863.40	920.20	789.16	4,537,953
2023-02-01	835.40	850.00	833.20	850.00	728.96	3,366,524
2023-01-31	837.00	838.40	827.80	830.20	711.98	4,174,500
2023-01-30	843.60	843.60	830.00	839.60	720.04	1,845,252
2023-01-27	830.20	844.20	828.00	843.80	723.64	1,965,102
2023-01-26	825.20	834.80	818.40	827.60	709.75	3,208,189
2023-01-25	813.00	820.80	805.34	817.20	700.83	2,085,987
2023-01-24	809.00	813.20	799.00	813.00	697.23	2,533,369
2023-01-23	811.00	815.92	799.40	807.20	692.26	3,481,674
2023-01-20	826.60	834.00	811.00	811.00	695.51	2,876,802
2023-01-19	838.60	840.40	820.40	820.40	703.58	2,625,419
2023-01-18	844.00	847.60	829.60	832.20	713.70	3,943,971
2023-01-17	855.80	864.00	840.29	850.00	728.96	2,655,915
2023-01-16	841.40	858.80	836.40	853.40	731.88	1,539,857
2023-01-13	853.80	859.00	836.00	839.40	719.87	1,743,711
2023-01-12	824.20	852.40	821.00	849.40	728.45	4,210,353
2023-01-11	793.60	824.20	792.40	818.20	701.69	2,288,845
2023-01-10	799.60	807.20	777.60	791.00	678.36	7,463,900
2023-01-09	791.40	811.60	785.00	804.80	690.20	2,504,466
2023-01-06	781.00	791.40	767.40	784.80	673.05	3,031,463
2023-01-05	796.80	806.80	781.80	782.00	670.64	1,871,121

← NewerPage 16 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.