Segro Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	697.00	697.00	674.60	676.80	669.74	3,155,874
2026-04-28	696.20	700.60	687.40	696.80	689.53	7,122,444
2026-04-27	707.60	721.80	704.73	705.40	698.04	1,193,081
2026-04-24	704.20	714.60	697.60	709.00	701.60	1,254,778
2026-04-23	709.60	716.40	704.40	712.20	704.77	1,969,895
2026-04-22	716.00	722.40	712.00	713.60	706.15	5,315,772
2026-04-21	722.80	727.20	714.00	715.00	707.54	1,711,043
2026-04-20	727.80	731.60	716.40	719.80	712.29	7,153,952
2026-04-17	714.60	746.40	711.40	737.60	729.90	3,152,466
2026-04-16	710.40	725.21	708.40	712.00	704.57	3,630,386
2026-04-15	707.60	710.20	703.80	707.40	700.02	1,874,121
2026-04-14	701.20	705.20	697.60	704.40	697.05	2,527,699
2026-04-13	691.60	695.20	686.00	695.20	687.95	2,529,078
2026-04-10	705.40	707.80	694.40	695.40	688.14	4,079,634
2026-04-09	699.40	704.80	694.60	704.80	697.45	3,785,289
2026-04-08	731.20	733.40	700.20	702.00	694.68	3,076,148
2026-04-07	670.80	677.40	659.91	664.00	657.07	1,565,953
2026-04-02	653.00	674.60	650.27	671.00	664.00	9,221,818
2026-04-01	660.40	666.60	656.20	665.40	658.46	3,829,959
2026-03-31	647.80	657.60	643.00	643.80	637.08	6,755,123
2026-03-30	638.40	649.20	636.40	647.80	641.04	4,077,039
2026-03-27	654.60	665.60	632.20	639.20	632.53	9,939,966
2026-03-26	650.00	658.40	645.20	652.20	645.39	2,954,424
2026-03-25	687.20	697.20	678.40	681.20	652.92	3,123,692
2026-03-24	691.40	695.40	674.20	678.40	650.23	2,235,261
2026-03-23	678.60	707.60	658.40	685.20	656.75	3,185,219
2026-03-20	724.60	728.20	676.05	693.80	664.99	12,543,880
2026-03-19	742.20	745.50	714.80	714.80	685.12	5,115,804
2026-03-18	765.80	770.00	745.40	749.40	718.28	2,841,497
2026-03-17	746.40	764.80	740.00	759.20	727.68	3,110,269
2026-03-16	729.40	754.20	726.60	743.20	712.34	2,106,486
2026-03-13	725.80	738.40	722.09	722.60	692.60	1,755,223
2026-03-12	738.80	739.60	727.20	733.00	702.56	3,259,858
2026-03-11	750.40	752.16	736.00	743.80	712.92	3,194,864
2026-03-10	743.60	757.20	738.96	755.20	723.84	4,299,519
2026-03-09	704.80	732.60	692.86	724.80	694.71	2,842,530
2026-03-06	772.60	786.00	755.00	757.80	726.33	3,037,884
2026-03-05	794.60	811.20	777.00	777.00	744.74	3,966,858
2026-03-04	774.60	808.80	774.60	805.00	771.58	3,054,290
2026-03-03	820.60	821.00	790.80	796.00	762.95	3,500,013
2026-03-02	820.80	844.00	818.40	827.20	792.85	3,218,777
2026-02-27	830.40	844.60	819.80	841.20	806.27	7,464,828
2026-02-26	822.20	837.00	817.80	837.00	802.25	3,414,947
2026-02-25	812.80	823.80	809.60	820.40	786.34	2,163,519
2026-02-24	813.60	823.80	809.40	810.80	777.13	3,047,065
2026-02-23	802.80	821.40	802.80	816.00	782.12	3,810,774
2026-02-20	799.40	814.25	780.00	814.00	780.20	5,616,855
2026-02-19	792.80	798.20	789.50	798.20	765.06	2,428,969
2026-02-18	795.60	806.60	793.20	793.20	760.27	3,951,822
2026-02-17	786.20	800.40	784.80	798.00	764.87	2,143,856
2026-02-16	797.00	799.00	782.40	784.20	751.64	1,662,265
2026-02-13	786.80	794.20	775.40	794.20	761.22	4,250,502
2026-02-12	783.40	790.40	766.40	788.40	755.66	4,704,716
2026-02-11	765.00	786.00	758.00	786.00	753.36	4,632,500
2026-02-10	751.40	763.00	747.80	763.00	731.32	1,701,672
2026-02-09	757.00	760.40	738.80	751.40	720.20	4,159,039
2026-02-06	749.80	757.40	748.00	751.40	720.20	2,558,990
2026-02-05	778.00	778.00	744.60	752.60	721.35	4,117,118
2026-02-04	764.20	777.20	760.20	776.20	743.97	2,992,860
2026-02-03	762.00	763.70	754.60	762.00	730.36	2,317,508

← NewerPage 3 of 22 · 1,262 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.