Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 762.00 | 763.70 | 754.60 | 762.00 | 730.36 | 2,317,508 |
| 2026-02-02 | 760.00 | 766.20 | 755.24 | 760.20 | 728.64 | 2,359,934 |
| 2026-01-30 | 767.40 | 768.00 | 758.60 | 758.60 | 727.10 | 3,016,587 |
| 2026-01-29 | 756.60 | 767.00 | 754.02 | 765.00 | 733.24 | 3,070,508 |
| 2026-01-28 | 754.40 | 763.60 | 748.60 | 760.00 | 728.44 | 2,424,039 |
| 2026-01-27 | 754.00 | 754.30 | 743.60 | 751.40 | 720.20 | 2,135,506 |
| 2026-01-26 | 741.80 | 756.40 | 737.50 | 752.00 | 720.78 | 2,748,870 |
| 2026-01-23 | 735.00 | 736.60 | 726.80 | 729.60 | 699.31 | 1,399,036 |
| 2026-01-22 | 729.60 | 740.40 | 722.60 | 735.20 | 704.67 | 2,863,957 |
| 2026-01-21 | 723.60 | 730.20 | 720.40 | 722.00 | 692.02 | 1,534,128 |
| 2026-01-20 | 737.00 | 739.20 | 728.00 | 731.40 | 701.03 | 3,240,666 |
| 2026-01-19 | 743.80 | 744.40 | 735.60 | 740.60 | 709.85 | 1,161,453 |
| 2026-01-16 | 749.80 | 754.20 | 747.00 | 747.60 | 716.56 | 2,519,257 |
| 2026-01-15 | 733.00 | 752.00 | 727.60 | 751.40 | 720.20 | 3,290,277 |
| 2026-01-14 | 732.60 | 735.00 | 722.20 | 734.80 | 704.29 | 1,726,761 |
| 2026-01-13 | 733.00 | 738.80 | 728.50 | 730.00 | 699.69 | 1,700,716 |
| 2026-01-12 | 732.80 | 735.80 | 726.20 | 731.00 | 700.65 | 1,398,743 |
| 2026-01-09 | 737.20 | 737.20 | 728.80 | 732.20 | 701.80 | 1,432,424 |
| 2026-01-08 | 740.00 | 745.40 | 731.60 | 738.80 | 708.12 | 5,147,462 |
| 2026-01-07 | 722.00 | 743.60 | 721.60 | 743.60 | 712.72 | 1,615,996 |
| 2026-01-06 | 721.00 | 724.80 | 714.80 | 719.20 | 689.34 | 1,801,507 |
| 2026-01-05 | 717.40 | 720.80 | 705.80 | 716.20 | 686.46 | 1,360,763 |
| 2026-01-02 | 720.60 | 721.81 | 711.00 | 712.60 | 683.01 | 1,639,960 |
| 2025-12-31 | 723.80 | 723.80 | 716.80 | 720.40 | 690.49 | 630,624 |
| 2025-12-30 | 716.20 | 719.80 | 713.00 | 719.40 | 689.53 | 644,370 |
| 2025-12-29 | 708.20 | 721.60 | 706.00 | 713.80 | 684.16 | 1,741,339 |
| 2025-12-24 | 706.60 | 709.60 | 702.80 | 705.60 | 676.30 | 225,854 |
| 2025-12-23 | 704.60 | 706.40 | 700.80 | 703.40 | 674.19 | 1,853,027 |
| 2025-12-22 | 694.80 | 701.60 | 694.00 | 701.60 | 672.47 | 1,137,632 |
| 2025-12-19 | 697.00 | 702.40 | 695.62 | 701.00 | 671.89 | 8,024,137 |
| 2025-12-18 | 702.40 | 707.20 | 699.00 | 703.00 | 673.81 | 2,249,791 |
| 2025-12-17 | 695.60 | 708.20 | 693.60 | 700.60 | 671.51 | 4,799,633 |
| 2025-12-16 | 692.00 | 694.80 | 688.00 | 693.80 | 664.99 | 2,228,960 |
| 2025-12-15 | 688.80 | 692.60 | 686.60 | 686.60 | 658.09 | 3,379,752 |
| 2025-12-12 | 693.80 | 696.80 | 686.40 | 687.40 | 658.86 | 3,182,797 |
| 2025-12-11 | 687.60 | 691.20 | 684.60 | 690.40 | 661.73 | 3,766,879 |
| 2025-12-10 | 693.80 | 695.00 | 685.60 | 686.00 | 657.52 | 2,152,151 |
| 2025-12-09 | 695.40 | 700.60 | 690.80 | 694.80 | 665.95 | 2,507,623 |
| 2025-12-08 | 705.20 | 707.20 | 695.40 | 695.40 | 666.53 | 2,262,976 |
| 2025-12-05 | 708.00 | 715.00 | 704.40 | 707.40 | 678.03 | 1,761,979 |
| 2025-12-04 | 713.80 | 717.80 | 709.20 | 709.20 | 679.75 | 2,597,438 |
| 2025-12-03 | 719.40 | 720.20 | 711.20 | 711.20 | 681.67 | 1,391,986 |
| 2025-12-02 | 715.00 | 720.80 | 712.40 | 714.40 | 684.74 | 2,674,328 |
| 2025-12-01 | 712.80 | 712.80 | 704.60 | 710.80 | 681.29 | 1,721,743 |
| 2025-11-28 | 719.80 | 719.80 | 710.80 | 714.60 | 684.93 | 1,630,776 |
| 2025-11-27 | 708.20 | 717.80 | 705.00 | 717.00 | 687.23 | 1,759,301 |
| 2025-11-26 | 692.80 | 712.80 | 686.20 | 705.80 | 676.49 | 4,756,522 |
| 2025-11-25 | 696.60 | 698.20 | 686.00 | 693.40 | 664.61 | 2,370,945 |
| 2025-11-24 | 696.40 | 697.60 | 688.00 | 688.00 | 659.43 | 8,936,542 |
| 2025-11-21 | 692.00 | 695.60 | 685.80 | 692.40 | 663.65 | 2,410,135 |
| 2025-11-20 | 703.20 | 703.80 | 691.12 | 694.00 | 665.18 | 1,617,745 |
| 2025-11-19 | 704.00 | 705.00 | 691.60 | 697.60 | 668.63 | 3,555,086 |
| 2025-11-18 | 695.80 | 703.40 | 694.80 | 701.60 | 672.47 | 3,276,625 |
| 2025-11-17 | 709.00 | 711.40 | 700.80 | 703.00 | 673.81 | 4,585,674 |
| 2025-11-14 | 716.00 | 717.60 | 700.60 | 706.80 | 677.45 | 2,602,957 |
| 2025-11-13 | 731.80 | 736.00 | 725.00 | 725.00 | 694.90 | 2,145,330 |
| 2025-11-12 | 735.00 | 735.00 | 725.80 | 732.20 | 701.80 | 3,202,967 |
| 2025-11-11 | 734.40 | 734.52 | 727.60 | 731.60 | 701.22 | 2,074,166 |
| 2025-11-10 | 722.80 | 730.20 | 719.80 | 726.40 | 696.24 | 1,866,841 |
| 2025-11-07 | 724.40 | 725.00 | 717.60 | 721.40 | 691.45 | 2,454,565 |
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.