Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 738.80 | 765.40 | 731.20 | 737.80 | 632.74 | 8,744,086 |
| 2022-10-06 | 745.00 | 751.60 | 731.80 | 743.20 | 637.37 | 11,366,070 |
| 2022-10-05 | 750.40 | 754.60 | 717.20 | 724.20 | 621.07 | 4,383,013 |
| 2022-10-04 | 771.00 | 776.17 | 749.80 | 754.00 | 646.63 | 4,406,787 |
| 2022-10-03 | 735.20 | 761.60 | 735.20 | 756.60 | 648.86 | 3,928,391 |
| 2022-09-30 | 711.60 | 757.40 | 709.20 | 753.00 | 645.77 | 10,266,290 |
| 2022-09-29 | 727.60 | 731.00 | 698.60 | 717.00 | 614.90 | 4,741,465 |
| 2022-09-28 | 709.80 | 735.60 | 669.20 | 735.60 | 630.85 | 7,803,962 |
| 2022-09-27 | 740.60 | 746.20 | 691.60 | 694.00 | 595.18 | 10,174,240 |
| 2022-09-26 | 761.20 | 763.80 | 737.60 | 737.60 | 632.57 | 4,698,335 |
| 2022-09-23 | 805.00 | 811.80 | 751.80 | 768.80 | 659.32 | 6,318,664 |
| 2022-09-22 | 837.80 | 838.00 | 804.00 | 805.00 | 690.37 | 2,796,939 |
| 2022-09-21 | 840.00 | 856.40 | 836.20 | 849.80 | 728.79 | 6,942,138 |
| 2022-09-20 | 874.20 | 875.20 | 830.80 | 847.20 | 726.56 | 2,928,443 |
| 2022-09-16 | 865.60 | 893.00 | 860.20 | 883.40 | 757.61 | 7,422,367 |
| 2022-09-15 | 889.60 | 893.40 | 874.60 | 877.40 | 752.46 | 2,083,224 |
| 2022-09-14 | 902.60 | 912.10 | 886.60 | 889.60 | 762.92 | 2,549,908 |
| 2022-09-13 | 951.60 | 957.80 | 905.60 | 906.00 | 776.99 | 2,325,984 |
| 2022-09-12 | 938.80 | 953.00 | 928.00 | 946.60 | 811.81 | 2,121,725 |
| 2022-09-09 | 906.60 | 933.40 | 906.00 | 930.60 | 798.08 | 2,634,901 |
| 2022-09-08 | 932.80 | 939.60 | 903.20 | 907.60 | 778.36 | 2,686,166 |
| 2022-09-07 | 916.80 | 933.00 | 912.60 | 924.60 | 792.94 | 2,197,131 |
| 2022-09-06 | 916.40 | 932.00 | 913.60 | 924.40 | 792.77 | 1,661,679 |
| 2022-09-05 | 921.00 | 923.40 | 912.40 | 917.60 | 786.93 | 1,775,504 |
| 2022-09-02 | 902.00 | 941.00 | 892.80 | 937.00 | 803.57 | 2,983,420 |
| 2022-09-01 | 934.40 | 937.80 | 888.80 | 891.60 | 764.64 | 3,383,922 |
| 2022-08-31 | 966.00 | 968.20 | 943.00 | 943.00 | 808.72 | 4,348,077 |
| 2022-08-30 | 961.20 | 977.80 | 957.60 | 963.40 | 826.21 | 2,495,320 |
| 2022-08-26 | 984.00 | 987.60 | 966.60 | 966.60 | 828.96 | 7,790,136 |
| 2022-08-25 | 985.40 | 988.40 | 974.20 | 980.60 | 840.96 | 1,106,781 |
| 2022-08-24 | 962.80 | 982.40 | 958.60 | 980.40 | 840.79 | 2,257,660 |
| 2022-08-23 | 994.40 | 1,000.50 | 976.00 | 976.00 | 837.02 | 1,755,138 |
| 2022-08-22 | 1,020.00 | 1,023.00 | 996.60 | 997.80 | 855.71 | 1,496,812 |
| 2022-08-19 | 1,045.50 | 1,050.00 | 1,015.00 | 1,018.00 | 873.04 | 2,865,595 |
| 2022-08-18 | 1,046.50 | 1,057.50 | 1,039.60 | 1,056.00 | 905.63 | 1,673,027 |
| 2022-08-17 | 1,070.00 | 1,073.50 | 1,039.00 | 1,044.00 | 895.34 | 1,970,249 |
| 2022-08-16 | 1,087.00 | 1,087.00 | 1,067.00 | 1,067.00 | 915.06 | 1,711,950 |
| 2022-08-15 | 1,077.50 | 1,095.50 | 1,073.00 | 1,082.50 | 928.35 | 1,754,892 |
| 2022-08-12 | 1,063.00 | 1,077.00 | 1,057.00 | 1,075.50 | 922.35 | 7,247,449 |
| 2022-08-11 | 1,065.00 | 1,073.00 | 1,059.00 | 1,066.00 | 914.20 | 1,689,489 |
| 2022-08-10 | 1,037.50 | 1,080.00 | 1,027.00 | 1,072.00 | 912.40 | 2,913,962 |
| 2022-08-09 | 1,062.00 | 1,074.00 | 1,031.00 | 1,040.00 | 885.17 | 3,602,073 |
| 2022-08-08 | 1,057.00 | 1,071.50 | 1,046.00 | 1,062.00 | 903.89 | 3,414,519 |
| 2022-08-05 | 1,086.50 | 1,092.50 | 1,040.50 | 1,048.50 | 892.40 | 1,915,220 |
| 2022-08-04 | 1,085.50 | 1,094.00 | 1,075.50 | 1,086.00 | 924.32 | 1,521,445 |
| 2022-08-03 | 1,080.00 | 1,088.00 | 1,071.50 | 1,076.00 | 915.81 | 9,577,130 |
| 2022-08-02 | 1,079.00 | 1,084.50 | 1,066.00 | 1,078.00 | 917.51 | 6,624,296 |
| 2022-08-01 | 1,095.50 | 1,099.00 | 1,076.50 | 1,078.50 | 917.93 | 6,568,604 |
| 2022-07-29 | 1,065.00 | 1,101.00 | 1,061.92 | 1,095.00 | 931.98 | 3,282,834 |
| 2022-07-28 | 1,028.00 | 1,063.50 | 1,027.50 | 1,060.50 | 902.61 | 2,840,376 |
| 2022-07-27 | 1,055.50 | 1,060.00 | 1,029.50 | 1,035.00 | 880.91 | 4,534,526 |
| 2022-07-26 | 1,058.50 | 1,065.50 | 1,045.50 | 1,050.50 | 894.10 | 1,788,637 |
| 2022-07-25 | 1,077.50 | 1,079.50 | 1,057.00 | 1,061.00 | 903.04 | 3,618,430 |
| 2022-07-22 | 1,056.50 | 1,085.00 | 1,048.50 | 1,080.00 | 919.21 | 3,151,766 |
| 2022-07-21 | 1,038.00 | 1,058.50 | 1,036.00 | 1,052.00 | 895.38 | 1,724,642 |
| 2022-07-20 | 1,034.50 | 1,043.50 | 1,025.66 | 1,036.50 | 882.19 | 1,942,706 |
| 2022-07-19 | 1,009.00 | 1,029.50 | 1,009.00 | 1,029.50 | 876.23 | 7,202,085 |
| 2022-07-18 | 1,032.00 | 1,034.50 | 1,012.50 | 1,015.50 | 864.31 | 1,889,651 |
| 2022-07-15 | 1,009.50 | 1,028.50 | 1,005.00 | 1,028.50 | 875.38 | 2,690,051 |
| 2022-07-14 | 1,031.00 | 1,040.00 | 1,006.50 | 1,008.00 | 857.93 | 4,282,427 |
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.