Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 716.00 | 724.20 | 714.28 | 721.80 | 691.83 | 3,489,035 |
| 2025-11-05 | 709.20 | 722.00 | 705.60 | 712.80 | 683.20 | 2,720,842 |
| 2025-11-04 | 696.40 | 716.60 | 693.00 | 708.60 | 679.18 | 3,965,017 |
| 2025-11-03 | 694.00 | 702.92 | 692.80 | 697.00 | 668.06 | 1,436,833 |
| 2025-10-31 | 703.00 | 704.60 | 694.20 | 697.40 | 668.44 | 1,482,505 |
| 2025-10-30 | 713.80 | 713.80 | 698.20 | 701.80 | 672.66 | 1,913,939 |
| 2025-10-29 | 710.40 | 719.20 | 707.80 | 713.80 | 684.16 | 5,906,748 |
| 2025-10-28 | 718.00 | 721.20 | 708.77 | 710.40 | 680.90 | 2,268,899 |
| 2025-10-27 | 728.80 | 728.80 | 717.00 | 718.60 | 688.76 | 1,926,445 |
| 2025-10-24 | 734.80 | 734.80 | 719.60 | 727.20 | 697.01 | 3,955,754 |
| 2025-10-23 | 722.80 | 734.80 | 722.80 | 730.00 | 699.69 | 3,680,526 |
| 2025-10-22 | 700.20 | 729.00 | 697.80 | 720.60 | 690.68 | 6,729,009 |
| 2025-10-21 | 684.00 | 699.00 | 683.11 | 691.80 | 663.08 | 4,032,442 |
| 2025-10-20 | 665.20 | 674.40 | 660.80 | 672.60 | 644.67 | 3,804,317 |
← NewerPage 5 of 5 · 254 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.