Segro Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	982.00	987.21	978.20	982.00	971.75	10,018,140
2026-07-24	960.00	985.40	953.00	979.00	968.78	15,322,725
2026-07-23	965.00	969.00	950.00	953.20	943.25	19,345,592
2026-07-22	858.00	917.80	853.40	895.00	885.66	35,915,805
2026-07-21	885.00	897.60	867.80	869.40	860.33	20,290,668
2026-07-20	886.00	902.48	876.60	900.80	891.40	19,033,168
2026-07-17	884.00	897.40	879.40	897.40	888.04	4,748,991
2026-07-16	850.00	884.00	850.00	884.00	874.78	8,540,087
2026-07-15	860.20	866.80	854.80	861.60	852.61	3,348,189
2026-07-14	854.00	867.20	846.60	860.60	851.62	4,126,801
2026-07-13	860.00	865.20	852.60	861.20	852.21	1,829,469
2026-07-10	869.00	876.20	859.20	861.40	852.41	2,651,374
2026-07-09	872.20	880.15	857.00	868.80	859.73	3,967,848
2026-07-08	875.00	878.60	859.40	865.00	855.97	3,118,490
2026-07-07	870.00	881.20	865.40	881.00	871.81	3,803,258
2026-07-06	881.20	883.40	866.00	870.00	860.92	3,322,023
2026-07-03	889.40	889.40	880.00	880.00	870.82	1,677,329
2026-07-02	881.40	887.20	878.40	883.80	874.58	2,898,401
2026-07-01	880.00	886.60	870.40	886.00	876.76	5,053,207
2026-06-30	890.00	891.60	874.40	875.20	866.07	5,495,248
2026-06-29	876.20	881.80	870.80	878.20	869.04	3,275,375
2026-06-26	878.00	885.80	870.00	880.20	871.02	6,183,892
2026-06-25	880.00	887.20	867.20	880.00	870.82	5,426,612
2026-06-24	886.00	893.60	851.14	871.40	862.31	18,868,973
2026-06-23	731.00	744.00	726.20	742.00	734.26	2,317,176
2026-06-22	739.20	749.60	730.40	744.20	736.43	1,817,973
2026-06-19	742.60	743.15	734.00	739.80	732.08	7,904,954
2026-06-18	746.00	747.40	733.40	744.20	736.43	1,703,482
2026-06-17	751.00	755.30	745.80	750.20	742.37	2,855,086
2026-06-16	746.80	757.40	744.40	749.80	741.98	2,012,826
2026-06-15	765.00	774.20	746.40	746.40	738.61	8,279,646
2026-06-12	733.60	750.60	728.40	750.60	742.77	3,292,098
2026-06-11	726.60	732.60	717.20	719.80	712.29	2,150,246
2026-06-10	711.60	729.80	710.20	729.00	721.39	2,285,568
2026-06-09	705.60	721.40	705.20	710.20	702.79	1,754,668
2026-06-08	705.80	716.60	704.40	708.60	701.21	1,367,867
2026-06-05	727.60	730.00	712.58	712.80	705.36	1,115,874
2026-06-04	714.60	727.20	714.00	723.80	716.25	1,911,327
2026-06-03	726.40	727.40	713.40	713.40	705.96	3,424,818
2026-06-02	726.40	737.00	724.40	726.40	718.82	1,855,918
2026-06-01	730.20	732.94	717.00	723.40	715.85	2,631,823
2026-05-29	723.00	726.20	718.80	722.60	715.06	9,786,037
2026-05-28	725.60	725.60	715.60	718.80	711.30	1,355,413
2026-05-27	720.40	730.00	720.40	722.60	715.06	2,091,657
2026-05-26	727.80	729.20	716.60	717.40	709.91	2,599,192
2026-05-22	716.20	723.40	711.60	714.60	707.14	2,528,862
2026-05-21	699.60	715.40	659.00	711.20	703.78	4,707,672
2026-05-20	685.80	709.60	682.40	701.00	693.69	2,638,274
2026-05-19	688.60	697.80	686.36	687.60	680.43	1,310,669
2026-05-18	676.60	692.20	673.80	687.60	680.43	1,380,861
2026-05-15	695.00	695.20	673.40	682.00	674.88	2,208,235
2026-05-14	700.60	705.80	698.00	703.00	695.66	1,792,183
2026-05-13	692.20	698.40	680.56	698.40	691.11	2,438,148
2026-05-12	705.20	706.17	688.80	688.80	681.61	4,053,995
2026-05-11	717.40	718.50	705.40	714.00	706.55	4,108,076
2026-05-08	700.00	720.40	697.60	717.20	709.72	2,328,700
2026-05-07	718.20	720.59	708.40	708.40	701.01	3,229,857
2026-05-06	695.00	720.00	692.00	716.40	708.92	2,557,855
2026-05-05	690.40	695.00	676.80	684.20	677.06	3,007,929
2026-05-01	698.60	706.00	689.00	697.40	690.12	1,538,830

← NewerPage 2 of 3 · 129 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.