Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,335.00 | 1,341.00 | 1,323.00 | 1,340.00 | 1,140.50 | 1,233,384 |
| 2022-04-12 | 1,362.00 | 1,366.50 | 1,338.00 | 1,342.00 | 1,142.20 | 2,808,562 |
| 2022-04-11 | 1,369.00 | 1,374.50 | 1,355.00 | 1,367.00 | 1,163.48 | 2,310,358 |
| 2022-04-08 | 1,399.50 | 1,408.00 | 1,362.00 | 1,375.50 | 1,170.72 | 2,038,259 |
| 2022-04-07 | 1,382.00 | 1,401.00 | 1,366.50 | 1,389.00 | 1,182.21 | 4,734,442 |
| 2022-04-06 | 1,363.00 | 1,381.40 | 1,362.00 | 1,378.50 | 1,173.27 | 3,279,918 |
| 2022-04-05 | 1,341.00 | 1,376.50 | 1,335.00 | 1,376.50 | 1,171.57 | 5,223,709 |
| 2022-04-04 | 1,353.50 | 1,364.00 | 1,345.00 | 1,345.00 | 1,144.76 | 2,227,568 |
| 2022-04-01 | 1,347.00 | 1,362.50 | 1,341.00 | 1,351.00 | 1,149.86 | 1,324,284 |
| 2022-03-31 | 1,368.50 | 1,368.50 | 1,345.50 | 1,345.50 | 1,145.18 | 2,579,952 |
| 2022-03-30 | 1,362.50 | 1,364.50 | 1,343.00 | 1,360.50 | 1,157.95 | 1,718,879 |
| 2022-03-29 | 1,344.00 | 1,373.00 | 1,342.00 | 1,364.50 | 1,161.36 | 1,993,586 |
| 2022-03-28 | 1,316.00 | 1,336.71 | 1,315.00 | 1,332.50 | 1,134.12 | 3,436,435 |
| 2022-03-25 | 1,288.50 | 1,327.50 | 1,286.50 | 1,317.50 | 1,121.35 | 13,052,470 |
| 2022-03-24 | 1,296.50 | 1,306.00 | 1,283.00 | 1,291.00 | 1,098.80 | 2,799,267 |
| 2022-03-23 | 1,335.00 | 1,337.50 | 1,296.50 | 1,299.00 | 1,105.61 | 3,156,955 |
| 2022-03-22 | 1,315.50 | 1,333.50 | 1,308.50 | 1,331.00 | 1,132.84 | 3,807,286 |
| 2022-03-21 | 1,331.00 | 1,331.50 | 1,310.50 | 1,310.50 | 1,115.39 | 10,330,230 |
| 2022-03-18 | 1,329.00 | 1,345.50 | 1,306.50 | 1,345.50 | 1,145.18 | 7,047,924 |
| 2022-03-17 | 1,307.00 | 1,325.50 | 1,299.00 | 1,325.50 | 1,128.16 | 6,133,992 |
| 2022-03-16 | 1,316.50 | 1,331.10 | 1,305.00 | 1,312.00 | 1,102.29 | 2,607,727 |
| 2022-03-15 | 1,293.50 | 1,307.00 | 1,287.83 | 1,300.00 | 1,092.21 | 4,019,714 |
| 2022-03-14 | 1,297.50 | 1,315.50 | 1,289.43 | 1,304.50 | 1,095.99 | 1,458,726 |
| 2022-03-11 | 1,276.50 | 1,306.00 | 1,269.50 | 1,291.00 | 1,084.64 | 3,318,519 |
| 2022-03-10 | 1,288.50 | 1,298.50 | 1,260.20 | 1,276.50 | 1,072.46 | 1,867,037 |
| 2022-03-09 | 1,255.00 | 1,282.00 | 1,248.00 | 1,282.00 | 1,077.08 | 1,653,516 |
| 2022-03-08 | 1,216.50 | 1,246.50 | 1,213.00 | 1,231.00 | 1,034.23 | 5,197,015 |
| 2022-03-07 | 1,212.00 | 1,243.50 | 1,194.00 | 1,233.50 | 1,036.33 | 8,407,914 |
| 2022-03-04 | 1,262.50 | 1,274.50 | 1,221.00 | 1,233.50 | 1,036.33 | 3,459,084 |
| 2022-03-03 | 1,303.00 | 1,315.00 | 1,263.50 | 1,263.50 | 1,061.54 | 1,984,434 |
| 2022-03-02 | 1,288.00 | 1,314.50 | 1,284.86 | 1,303.50 | 1,095.15 | 1,760,495 |
| 2022-03-01 | 1,303.00 | 1,305.00 | 1,278.50 | 1,290.00 | 1,083.80 | 2,035,197 |
| 2022-02-28 | 1,269.00 | 1,301.50 | 1,268.61 | 1,301.50 | 1,093.47 | 4,226,567 |
| 2022-02-25 | 1,250.00 | 1,291.50 | 1,246.50 | 1,284.00 | 1,078.76 | 2,982,653 |
| 2022-02-24 | 1,220.00 | 1,256.00 | 1,204.50 | 1,229.50 | 1,032.97 | 5,032,683 |
| 2022-02-23 | 1,230.50 | 1,252.50 | 1,219.00 | 1,248.00 | 1,048.52 | 8,221,729 |
| 2022-02-22 | 1,211.50 | 1,242.00 | 1,204.50 | 1,235.00 | 1,037.60 | 3,081,507 |
| 2022-02-21 | 1,273.50 | 1,275.00 | 1,229.00 | 1,229.50 | 1,032.97 | 3,855,308 |
| 2022-02-18 | 1,370.00 | 1,388.00 | 1,262.50 | 1,265.50 | 1,063.22 | 5,528,400 |
| 2022-02-17 | 1,278.50 | 1,287.00 | 1,261.50 | 1,277.50 | 1,073.30 | 2,079,976 |
| 2022-02-16 | 1,269.00 | 1,280.00 | 1,264.00 | 1,278.00 | 1,073.72 | 2,832,120 |
| 2022-02-15 | 1,232.50 | 1,264.50 | 1,229.00 | 1,261.00 | 1,059.44 | 2,645,550 |
| 2022-02-14 | 1,232.50 | 1,236.50 | 1,211.50 | 1,235.00 | 1,037.60 | 2,267,724 |
| 2022-02-11 | 1,276.50 | 1,278.50 | 1,239.00 | 1,246.50 | 1,047.26 | 3,058,005 |
| 2022-02-10 | 1,296.50 | 1,297.00 | 1,281.00 | 1,291.50 | 1,085.06 | 2,181,689 |
| 2022-02-09 | 1,278.50 | 1,299.50 | 1,275.00 | 1,291.50 | 1,085.06 | 6,852,893 |
| 2022-02-08 | 1,282.00 | 1,290.50 | 1,258.50 | 1,269.00 | 1,066.16 | 2,490,351 |
| 2022-02-07 | 1,275.50 | 1,287.00 | 1,271.50 | 1,280.00 | 1,075.40 | 2,262,082 |
| 2022-02-04 | 1,305.50 | 1,316.50 | 1,270.50 | 1,270.50 | 1,067.42 | 1,908,680 |
| 2022-02-03 | 1,320.00 | 1,323.50 | 1,298.50 | 1,303.00 | 1,094.73 | 4,026,999 |
| 2022-02-02 | 1,307.50 | 1,329.00 | 1,301.00 | 1,317.50 | 1,106.91 | 2,146,915 |
| 2022-02-01 | 1,305.50 | 1,326.50 | 1,299.35 | 1,304.00 | 1,095.57 | 2,645,918 |
| 2022-01-31 | 1,288.50 | 1,317.00 | 1,285.00 | 1,302.00 | 1,093.89 | 3,075,391 |
| 2022-01-28 | 1,289.00 | 1,289.00 | 1,266.50 | 1,278.00 | 1,073.72 | 4,606,552 |
| 2022-01-27 | 1,269.00 | 1,293.50 | 1,264.50 | 1,287.00 | 1,081.28 | 3,255,275 |
| 2022-01-26 | 1,287.00 | 1,294.28 | 1,279.00 | 1,285.50 | 1,080.02 | 2,435,581 |
| 2022-01-25 | 1,288.00 | 1,292.00 | 1,273.50 | 1,282.00 | 1,077.08 | 1,662,141 |
| 2022-01-24 | 1,296.50 | 1,300.50 | 1,258.00 | 1,280.50 | 1,075.82 | 2,264,117 |
| 2022-01-21 | 1,295.00 | 1,303.50 | 1,288.00 | 1,297.00 | 1,089.68 | 1,454,846 |
| 2022-01-20 | 1,321.00 | 1,325.90 | 1,303.50 | 1,310.50 | 1,101.03 | 1,868,014 |
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.