Segro Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	795.00	807.40	785.80	802.20	687.97	2,755,110
2023-01-03	781.20	794.16	772.60	785.00	673.22	2,837,099
2022-12-30	772.60	778.80	760.40	763.60	654.86	1,158,319
2022-12-29	759.60	775.20	756.20	774.00	663.78	827,829
2022-12-28	766.00	776.40	756.40	762.40	653.84	1,625,644
2022-12-23	752.00	769.40	752.00	760.00	651.78	777,613
2022-12-22	762.80	766.60	755.20	756.20	648.52	1,976,051
2022-12-21	758.80	766.50	749.80	766.20	657.09	3,005,871
2022-12-20	754.00	761.60	739.60	751.80	644.74	2,835,329
2022-12-19	758.20	768.40	751.60	764.80	655.89	2,051,469
2022-12-16	795.00	801.60	747.20	759.80	651.61	9,361,692
2022-12-15	813.20	824.80	795.00	795.00	681.79	6,661,592
2022-12-14	822.80	830.60	811.60	824.00	706.66	1,858,623
2022-12-13	796.60	840.80	787.60	818.00	701.52	3,448,008
2022-12-12	796.80	802.80	783.60	792.40	679.56	4,932,305
2022-12-09	804.80	806.60	793.40	802.80	688.48	2,390,176
2022-12-08	811.40	817.40	785.20	802.00	687.80	3,748,480
2022-12-07	810.00	816.60	806.60	811.80	696.20	2,406,084
2022-12-06	822.00	830.00	810.60	813.20	697.40	2,044,574
2022-12-05	820.80	832.60	815.25	821.60	704.61	4,594,713
2022-12-02	807.00	828.00	803.00	819.60	702.89	2,881,830
2022-12-01	822.00	832.20	802.20	806.80	691.91	4,946,893
2022-11-30	819.80	823.20	790.80	790.80	678.19	8,551,260
2022-11-29	812.00	822.00	800.40	808.40	693.28	2,081,773
2022-11-28	835.00	838.20	807.80	816.20	699.97	1,744,116
2022-11-25	834.40	836.80	812.60	828.00	710.09	2,883,664
2022-11-24	820.60	855.20	818.80	837.20	717.98	2,163,948
2022-11-23	819.40	820.80	800.40	816.00	699.80	2,728,659
2022-11-22	831.00	835.20	813.20	819.60	702.89	2,271,041
2022-11-21	831.00	837.00	822.80	834.60	715.75	1,959,057
2022-11-18	812.60	836.00	809.00	835.60	716.61	3,648,177
2022-11-17	824.40	833.40	810.40	816.80	700.49	2,770,663
2022-11-16	830.40	839.00	815.80	820.80	703.92	2,770,644
2022-11-15	840.80	857.40	829.60	841.80	721.93	8,253,427
2022-11-14	860.20	864.20	835.40	841.60	721.76	3,266,403
2022-11-11	862.80	915.60	853.20	853.20	731.71	4,630,904
2022-11-10	787.60	858.40	772.40	857.80	735.65	10,741,210
2022-11-09	780.80	792.00	763.80	791.00	678.36	1,620,290
2022-11-08	775.40	784.60	764.40	784.20	672.53	1,917,917
2022-11-07	788.00	795.20	775.40	778.40	667.56	2,996,659
2022-11-04	775.60	792.73	766.00	780.60	669.44	4,411,918
2022-11-03	775.20	776.10	757.80	773.60	663.44	2,846,686
2022-11-02	795.00	796.40	766.40	788.60	676.30	3,449,556
2022-11-01	789.00	815.13	787.00	794.20	681.11	3,592,109
2022-10-31	792.00	792.00	775.60	785.00	673.22	4,879,229
2022-10-28	794.00	799.68	782.06	791.60	678.88	2,698,503
2022-10-27	786.40	812.40	784.40	808.20	693.11	2,780,512
2022-10-26	796.00	805.20	783.20	795.00	681.79	3,982,601
2022-10-25	751.40	799.00	740.60	798.00	684.37	6,702,579
2022-10-24	746.40	763.80	731.00	745.20	639.08	5,878,919
2022-10-21	733.60	743.80	718.00	740.40	634.97	3,519,181
2022-10-20	707.00	738.00	701.60	735.40	630.68	3,948,147
2022-10-19	752.60	753.60	715.40	715.40	613.53	3,174,171
2022-10-18	768.40	773.40	750.60	750.60	643.72	3,218,521
2022-10-17	739.40	769.20	731.80	767.00	657.78	3,874,846
2022-10-14	727.40	753.20	718.60	739.40	634.11	4,603,156
2022-10-13	697.80	737.00	691.40	711.80	610.44	4,589,924
2022-10-12	711.80	711.80	691.40	701.00	601.18	3,699,376
2022-10-11	719.20	722.80	704.60	712.20	610.78	3,321,070
2022-10-10	731.80	744.60	720.00	720.00	617.47	3,158,461

← NewerPage 17 of 22 · 1,262 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.