Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,010.00 | 1,036.50 | 1,006.00 | 1,031.50 | 877.93 | 7,235,101 |
| 2022-07-12 | 996.00 | 1,016.50 | 986.00 | 1,016.50 | 865.16 | 2,419,524 |
| 2022-07-11 | 990.60 | 999.20 | 984.80 | 999.20 | 850.44 | 1,402,383 |
| 2022-07-08 | 998.00 | 1,007.00 | 989.00 | 1,005.00 | 855.38 | 3,095,202 |
| 2022-07-07 | 990.80 | 1,009.00 | 986.80 | 1,002.00 | 852.82 | 7,750,090 |
| 2022-07-06 | 998.00 | 1,016.00 | 995.70 | 1,002.50 | 853.25 | 3,669,376 |
| 2022-07-05 | 958.40 | 988.00 | 955.20 | 984.20 | 837.67 | 3,934,336 |
| 2022-07-04 | 963.40 | 965.00 | 946.80 | 950.60 | 809.08 | 2,257,675 |
| 2022-07-01 | 974.80 | 981.80 | 950.00 | 956.00 | 813.67 | 3,162,767 |
| 2022-06-30 | 1,002.00 | 1,004.00 | 959.04 | 976.80 | 831.38 | 3,547,056 |
| 2022-06-29 | 1,028.00 | 1,031.50 | 1,004.00 | 1,016.50 | 865.16 | 2,580,244 |
| 2022-06-28 | 1,026.00 | 1,044.00 | 1,023.00 | 1,042.00 | 886.87 | 2,781,784 |
| 2022-06-27 | 1,030.00 | 1,042.00 | 1,023.50 | 1,033.50 | 879.63 | 3,545,544 |
| 2022-06-24 | 1,001.50 | 1,028.50 | 998.40 | 1,027.00 | 874.10 | 2,634,107 |
| 2022-06-23 | 992.80 | 998.40 | 981.40 | 993.00 | 845.16 | 2,378,333 |
| 2022-06-22 | 981.00 | 1,009.00 | 972.40 | 999.00 | 850.27 | 3,825,953 |
| 2022-06-21 | 982.00 | 989.20 | 977.00 | 985.00 | 838.35 | 2,515,975 |
| 2022-06-20 | 989.20 | 998.40 | 975.80 | 981.20 | 835.12 | 1,427,564 |
| 2022-06-17 | 979.20 | 1,006.00 | 974.80 | 987.00 | 840.06 | 6,563,053 |
| 2022-06-16 | 964.20 | 975.20 | 951.80 | 975.20 | 830.01 | 3,032,614 |
| 2022-06-15 | 964.40 | 966.20 | 950.80 | 963.00 | 819.63 | 3,667,199 |
| 2022-06-14 | 981.60 | 981.80 | 951.40 | 954.80 | 812.65 | 3,459,001 |
| 2022-06-13 | 1,008.50 | 1,010.50 | 973.60 | 979.20 | 833.42 | 5,215,587 |
| 2022-06-10 | 1,028.00 | 1,032.00 | 1,009.50 | 1,013.50 | 862.61 | 3,732,656 |
| 2022-06-09 | 1,063.00 | 1,063.00 | 1,033.50 | 1,038.50 | 883.89 | 3,843,197 |
| 2022-06-08 | 1,095.00 | 1,096.00 | 1,068.50 | 1,068.50 | 909.42 | 3,136,564 |
| 2022-06-07 | 1,111.50 | 1,116.50 | 1,089.00 | 1,090.50 | 928.15 | 2,933,322 |
| 2022-06-06 | 1,096.50 | 1,106.50 | 1,083.00 | 1,105.50 | 940.91 | 2,285,685 |
| 2022-06-01 | 1,117.50 | 1,117.50 | 1,082.00 | 1,084.00 | 922.62 | 2,635,110 |
| 2022-05-31 | 1,123.50 | 1,125.35 | 1,093.50 | 1,108.00 | 943.04 | 7,496,422 |
| 2022-05-30 | 1,128.00 | 1,135.50 | 1,123.50 | 1,129.00 | 960.92 | 1,504,534 |
| 2022-05-27 | 1,106.00 | 1,124.50 | 1,100.00 | 1,118.50 | 951.98 | 1,680,638 |
| 2022-05-26 | 1,103.50 | 1,118.50 | 1,103.00 | 1,112.50 | 946.87 | 2,398,547 |
| 2022-05-25 | 1,125.50 | 1,130.44 | 1,096.00 | 1,103.50 | 939.21 | 1,993,738 |
| 2022-05-24 | 1,108.00 | 1,128.00 | 1,100.00 | 1,109.00 | 943.89 | 3,241,309 |
| 2022-05-23 | 1,128.50 | 1,130.00 | 1,098.00 | 1,105.00 | 940.49 | 4,052,434 |
| 2022-05-20 | 1,094.50 | 1,124.00 | 1,094.00 | 1,116.50 | 950.28 | 2,877,614 |
| 2022-05-19 | 1,089.00 | 1,095.54 | 1,065.50 | 1,089.00 | 926.87 | 2,728,552 |
| 2022-05-18 | 1,120.50 | 1,134.74 | 1,097.00 | 1,103.00 | 938.79 | 5,416,622 |
| 2022-05-17 | 1,121.00 | 1,126.50 | 1,111.00 | 1,113.00 | 947.30 | 2,534,619 |
| 2022-05-16 | 1,111.00 | 1,123.00 | 1,105.00 | 1,119.00 | 952.40 | 2,456,461 |
| 2022-05-13 | 1,076.00 | 1,112.50 | 1,070.50 | 1,112.50 | 946.87 | 2,654,760 |
| 2022-05-12 | 1,087.00 | 1,096.50 | 1,049.50 | 1,080.00 | 919.21 | 3,745,226 |
| 2022-05-11 | 1,104.00 | 1,119.00 | 1,079.00 | 1,111.00 | 945.60 | 4,964,172 |
| 2022-05-10 | 1,075.50 | 1,115.50 | 1,061.50 | 1,095.00 | 931.98 | 4,604,589 |
| 2022-05-09 | 1,098.00 | 1,105.00 | 1,062.50 | 1,073.00 | 913.25 | 4,104,298 |
| 2022-05-06 | 1,177.00 | 1,188.50 | 1,101.50 | 1,109.00 | 943.89 | 5,083,189 |
| 2022-05-05 | 1,179.00 | 1,208.50 | 1,166.50 | 1,187.50 | 1,010.71 | 4,556,854 |
| 2022-05-04 | 1,199.50 | 1,201.29 | 1,146.84 | 1,162.50 | 989.43 | 6,770,025 |
| 2022-05-03 | 1,319.00 | 1,322.00 | 1,194.50 | 1,204.00 | 1,024.75 | 7,325,302 |
| 2022-04-29 | 1,357.50 | 1,374.50 | 1,342.50 | 1,342.50 | 1,142.63 | 4,753,108 |
| 2022-04-28 | 1,362.00 | 1,371.50 | 1,355.00 | 1,361.00 | 1,158.38 | 1,737,267 |
| 2022-04-27 | 1,360.00 | 1,368.00 | 1,340.00 | 1,357.00 | 1,154.97 | 2,855,197 |
| 2022-04-26 | 1,369.00 | 1,387.00 | 1,361.00 | 1,361.00 | 1,158.38 | 3,814,819 |
| 2022-04-25 | 1,367.50 | 1,369.50 | 1,347.00 | 1,362.50 | 1,159.65 | 1,677,227 |
| 2022-04-22 | 1,367.00 | 1,387.50 | 1,361.00 | 1,375.50 | 1,170.72 | 2,266,808 |
| 2022-04-21 | 1,394.00 | 1,400.50 | 1,362.00 | 1,377.00 | 1,171.99 | 2,139,290 |
| 2022-04-20 | 1,355.50 | 1,370.65 | 1,349.50 | 1,365.50 | 1,162.21 | 6,920,378 |
| 2022-04-19 | 1,356.00 | 1,366.00 | 1,350.50 | 1,355.00 | 1,153.27 | 2,251,526 |
| 2022-04-14 | 1,343.50 | 1,359.50 | 1,332.00 | 1,358.50 | 1,156.25 | 3,334,219 |
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.