Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,296.00 | 1,339.50 | 1,290.48 | 1,320.00 | 1,109.01 | 2,906,262 |
| 2022-01-18 | 1,293.50 | 1,294.50 | 1,262.00 | 1,294.50 | 1,087.58 | 3,895,751 |
| 2022-01-17 | 1,285.50 | 1,302.50 | 1,276.00 | 1,296.00 | 1,088.84 | 1,196,400 |
| 2022-01-14 | 1,307.50 | 1,314.00 | 1,282.00 | 1,282.00 | 1,077.08 | 3,289,378 |
| 2022-01-13 | 1,325.00 | 1,332.50 | 1,314.50 | 1,314.50 | 1,104.39 | 2,632,933 |
| 2022-01-12 | 1,322.00 | 1,326.00 | 1,304.31 | 1,323.50 | 1,111.95 | 1,385,401 |
| 2022-01-11 | 1,315.00 | 1,334.00 | 1,306.50 | 1,314.00 | 1,103.97 | 2,153,042 |
| 2022-01-10 | 1,345.50 | 1,348.00 | 1,306.00 | 1,312.00 | 1,102.29 | 1,647,291 |
| 2022-01-07 | 1,349.00 | 1,354.00 | 1,329.50 | 1,343.00 | 1,128.33 | 1,641,338 |
| 2022-01-06 | 1,367.50 | 1,373.45 | 1,342.50 | 1,354.50 | 1,137.99 | 2,029,533 |
| 2022-01-05 | 1,393.00 | 1,406.37 | 1,378.50 | 1,385.50 | 1,164.04 | 1,865,026 |
| 2022-01-04 | 1,508.00 | 1,508.00 | 1,383.50 | 1,383.50 | 1,162.36 | 3,389,945 |
| 2021-12-31 | 1,417.50 | 1,437.50 | 1,417.50 | 1,436.50 | 1,206.89 | 620,204 |
| 2021-12-30 | 1,415.00 | 1,432.61 | 1,415.00 | 1,427.00 | 1,198.91 | 728,953 |
| 2021-12-29 | 1,410.00 | 1,427.00 | 1,402.00 | 1,417.00 | 1,190.50 | 1,305,643 |
| 2021-12-24 | 1,388.50 | 1,406.00 | 1,386.30 | 1,392.50 | 1,169.92 | 240,663 |
| 2021-12-23 | 1,392.50 | 1,393.00 | 1,382.50 | 1,389.50 | 1,167.40 | 1,019,368 |
| 2021-12-22 | 1,384.00 | 1,393.50 | 1,372.00 | 1,389.00 | 1,166.98 | 1,082,013 |
| 2021-12-21 | 1,397.00 | 1,412.00 | 1,380.00 | 1,380.00 | 1,159.42 | 5,794,389 |
| 2021-12-20 | 1,367.50 | 1,389.00 | 1,359.80 | 1,389.00 | 1,166.98 | 2,311,842 |
| 2021-12-17 | 1,380.00 | 1,393.00 | 1,367.50 | 1,384.50 | 1,163.20 | 5,445,247 |
| 2021-12-16 | 1,432.50 | 1,437.00 | 1,372.50 | 1,378.50 | 1,158.16 | 5,166,553 |
| 2021-12-15 | 1,390.00 | 1,418.50 | 1,388.00 | 1,418.50 | 1,191.76 | 2,333,167 |
| 2021-12-14 | 1,420.00 | 1,428.00 | 1,386.00 | 1,386.00 | 1,164.46 | 1,956,934 |
| 2021-12-13 | 1,407.50 | 1,416.00 | 1,399.85 | 1,410.50 | 1,185.04 | 1,713,854 |
| 2021-12-10 | 1,414.50 | 1,428.73 | 1,407.00 | 1,409.00 | 1,183.78 | 1,173,839 |
| 2021-12-09 | 1,409.00 | 1,425.50 | 1,397.69 | 1,420.00 | 1,193.02 | 3,421,406 |
| 2021-12-08 | 1,415.50 | 1,432.00 | 1,406.50 | 1,406.50 | 1,181.68 | 2,576,227 |
| 2021-12-07 | 1,397.00 | 1,416.50 | 1,380.50 | 1,409.00 | 1,183.78 | 2,378,208 |
| 2021-12-06 | 1,390.50 | 1,395.50 | 1,380.00 | 1,387.50 | 1,165.72 | 1,991,696 |
| 2021-12-03 | 1,407.00 | 1,415.00 | 1,376.50 | 1,376.50 | 1,156.48 | 3,034,679 |
| 2021-12-02 | 1,403.50 | 1,411.00 | 1,392.50 | 1,395.50 | 1,172.44 | 3,632,226 |
| 2021-12-01 | 1,408.50 | 1,422.00 | 1,389.50 | 1,422.00 | 1,194.70 | 2,509,100 |
| 2021-11-30 | 1,413.00 | 1,428.00 | 1,397.50 | 1,409.00 | 1,183.78 | 5,059,021 |
| 2021-11-29 | 1,405.00 | 1,437.00 | 1,405.00 | 1,417.50 | 1,190.92 | 2,791,927 |
| 2021-11-26 | 1,380.50 | 1,416.50 | 1,374.00 | 1,398.00 | 1,174.54 | 2,021,399 |
| 2021-11-25 | 1,381.50 | 1,404.50 | 1,373.50 | 1,400.00 | 1,176.22 | 1,426,373 |
| 2021-11-24 | 1,359.00 | 1,387.00 | 1,359.00 | 1,384.50 | 1,163.20 | 1,551,015 |
| 2021-11-23 | 1,384.00 | 1,395.00 | 1,359.00 | 1,359.00 | 1,141.77 | 3,016,809 |
| 2021-11-22 | 1,402.50 | 1,415.50 | 1,398.50 | 1,407.50 | 1,182.52 | 4,335,559 |
| 2021-11-19 | 1,363.50 | 1,402.00 | 1,360.50 | 1,402.00 | 1,177.90 | 10,079,790 |
| 2021-11-18 | 1,337.00 | 1,368.50 | 1,336.50 | 1,364.50 | 1,146.40 | 1,774,572 |
| 2021-11-17 | 1,351.00 | 1,358.50 | 1,328.50 | 1,333.50 | 1,120.35 | 1,838,719 |
| 2021-11-16 | 1,343.00 | 1,359.50 | 1,339.50 | 1,354.50 | 1,137.99 | 4,436,795 |
| 2021-11-15 | 1,358.50 | 1,366.50 | 1,344.24 | 1,349.00 | 1,133.37 | 1,934,018 |
| 2021-11-12 | 1,348.00 | 1,371.00 | 1,348.00 | 1,363.50 | 1,145.56 | 1,733,309 |
| 2021-11-11 | 1,329.50 | 1,349.00 | 1,327.00 | 1,349.00 | 1,133.37 | 1,532,619 |
| 2021-11-10 | 1,325.00 | 1,331.50 | 1,319.00 | 1,331.50 | 1,118.67 | 1,621,299 |
| 2021-11-09 | 1,307.50 | 1,326.50 | 1,306.48 | 1,324.50 | 1,112.79 | 1,626,237 |
| 2021-11-08 | 1,326.50 | 1,337.50 | 1,309.00 | 1,309.00 | 1,099.77 | 2,028,245 |
| 2021-11-05 | 1,332.50 | 1,349.50 | 1,329.00 | 1,329.00 | 1,116.57 | 1,271,058 |
| 2021-11-04 | 1,303.00 | 1,346.50 | 1,303.00 | 1,338.50 | 1,124.55 | 3,106,579 |
| 2021-11-03 | 1,290.50 | 1,307.00 | 1,285.81 | 1,300.00 | 1,092.21 | 1,578,912 |
| 2021-11-02 | 1,298.50 | 1,316.00 | 1,285.00 | 1,299.50 | 1,091.79 | 2,197,600 |
| 2021-11-01 | 1,294.50 | 1,303.00 | 1,282.00 | 1,287.50 | 1,081.70 | 1,793,381 |
| 2021-10-29 | 1,308.00 | 1,312.50 | 1,273.00 | 1,292.50 | 1,085.90 | 3,126,968 |
| 2021-10-28 | 1,313.00 | 1,320.00 | 1,298.17 | 1,320.00 | 1,109.01 | 1,832,537 |
| 2021-10-27 | 1,299.50 | 1,324.50 | 1,299.50 | 1,315.00 | 1,104.81 | 2,493,955 |
| 2021-10-26 | 1,298.50 | 1,303.00 | 1,290.00 | 1,298.50 | 1,090.95 | 1,599,156 |
| 2021-10-25 | 1,288.50 | 1,296.50 | 1,284.00 | 1,288.00 | 1,082.12 | 1,477,677 |
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.