Segro Plc historical data

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

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
2025-10-17	673.20	673.60	659.00	665.20	637.58	3,255,787
2025-10-16	668.60	674.60	662.40	674.60	646.59	3,103,275
2025-10-15	662.80	666.60	653.40	664.40	636.81	2,667,402
2025-10-14	663.20	671.00	658.20	659.40	632.02	2,736,706
2025-10-13	652.40	666.80	649.60	661.40	633.94	2,328,677
2025-10-10	654.60	659.00	648.60	649.80	622.82	1,364,753
2025-10-09	647.20	653.60	647.20	652.20	625.12	4,127,356
2025-10-08	665.00	667.00	645.20	647.20	620.33	2,730,716
2025-10-07	666.00	670.80	663.80	667.80	640.07	1,557,842
2025-10-06	665.00	671.40	657.40	666.60	638.92	2,299,292
2025-10-03	656.40	666.00	655.40	664.80	637.20	3,233,693
2025-10-02	663.40	664.00	654.80	656.20	628.95	2,175,601
2025-10-01	653.00	663.20	652.70	660.80	633.36	2,562,044
2025-09-30	648.60	655.40	645.60	655.40	628.19	3,086,000
2025-09-29	649.20	651.60	643.40	651.60	624.54	1,450,680
2025-09-26	644.60	650.20	642.44	644.60	617.84	1,479,683
2025-09-25	646.20	652.20	642.20	642.20	615.53	1,422,083
2025-09-24	646.00	651.00	644.00	649.60	622.63	1,221,215
2025-09-23	637.80	653.40	637.80	647.40	620.52	2,633,712
2025-09-22	631.80	640.40	628.00	637.00	610.55	1,395,221
2025-09-19	644.40	646.40	636.00	636.00	609.59	10,193,250
2025-09-18	645.00	649.60	641.80	644.20	617.45	2,173,659
2025-09-17	637.60	649.40	634.80	646.00	619.18	3,519,247
2025-09-16	634.40	647.00	632.00	633.40	607.10	2,950,835
2025-09-15	608.00	630.80	608.00	630.60	604.42	6,135,897
2025-09-12	622.40	624.60	609.20	610.00	584.67	1,649,420
2025-09-11	620.00	621.80	610.40	613.80	588.31	1,679,334
2025-09-10	627.60	630.20	616.20	619.40	593.68	1,617,664
2025-09-09	634.80	638.20	626.80	629.00	602.88	1,538,780
2025-09-08	629.80	630.60	621.00	622.80	596.94	1,380,493
2025-09-05	614.00	630.00	613.80	627.80	601.73	2,457,971
2025-09-04	615.60	624.00	612.80	613.80	588.31	2,184,389
2025-09-03	605.80	617.20	603.00	614.80	589.27	2,475,548
2025-09-02	627.80	629.00	604.40	604.40	579.30	3,705,633
2025-09-01	620.40	632.20	620.40	629.20	603.07	1,183,989
2025-08-29	635.00	636.00	627.00	627.00	600.97	2,097,228
2025-08-28	634.80	637.20	629.80	634.40	608.06	1,550,130
2025-08-27	629.20	640.00	629.00	632.40	606.14	890,415
2025-08-26	643.80	646.20	632.80	632.80	606.53	2,729,353
2025-08-22	635.40	648.40	631.20	646.80	619.94	1,639,599
2025-08-21	642.40	643.20	632.00	635.40	609.02	1,351,802
2025-08-20	634.80	641.60	631.20	641.60	614.96	2,560,504
2025-08-19	631.00	636.80	630.00	634.80	608.44	1,738,839
2025-08-18	632.60	643.40	627.40	629.60	603.46	1,990,412
2025-08-15	650.00	655.80	636.00	639.40	612.85	2,078,525
2025-08-14	633.40	641.20	631.60	637.20	610.74	1,827,633

← NewerPage 5 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.