Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 673.20 | 696.60 | 671.80 | 695.00 | 687.75 | 6,703,632 |
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.