Segro Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	630.20	632.60	624.80	629.00	602.88	2,047,180
2025-08-12	632.80	636.00	624.80	628.80	602.69	2,090,945
2025-08-11	643.20	646.00	632.40	632.40	606.14	1,639,233
2025-08-08	640.00	644.40	638.20	643.40	616.69	1,950,089
2025-08-07	641.20	648.00	636.60	638.60	612.08	2,223,667
2025-08-06	651.00	656.40	649.60	654.80	618.31	2,223,085
2025-08-05	644.20	654.40	642.00	649.20	613.03	3,139,580
2025-08-04	632.60	643.40	629.40	643.20	607.36	2,637,889
2025-08-01	636.00	643.60	630.60	630.60	595.46	6,285,862
2025-07-31	641.20	656.60	635.40	647.40	611.33	4,502,760
2025-07-30	650.20	650.20	640.60	644.60	608.68	5,423,983
2025-07-29	653.20	659.80	642.20	646.40	610.38	2,316,918
2025-07-28	660.60	665.20	653.80	656.20	619.64	1,657,926
2025-07-25	657.60	661.00	646.00	653.00	616.61	2,408,349
2025-07-24	656.00	659.80	651.41	657.40	620.77	1,653,955
2025-07-23	671.80	674.00	655.40	658.40	621.71	2,812,495
2025-07-22	664.00	669.20	660.60	668.20	630.97	2,033,088
2025-07-21	666.20	668.20	661.40	667.80	630.59	1,217,752
2025-07-18	656.40	666.40	653.80	665.00	627.95	2,101,825
2025-07-17	656.20	657.00	650.00	652.80	616.43	2,691,747
2025-07-16	648.20	652.60	645.20	650.60	614.35	4,259,807
2025-07-15	654.00	665.80	653.80	655.00	618.50	2,304,672
2025-07-14	650.00	655.80	647.80	655.60	619.07	2,027,732
2025-07-11	660.80	661.00	652.40	657.00	620.39	1,104,840
2025-07-10	674.80	674.80	657.60	663.00	626.06	1,601,011
2025-07-09	667.20	669.60	662.00	668.40	631.16	1,449,524
2025-07-08	663.00	666.20	657.41	663.80	626.81	2,054,531
2025-07-07	667.20	674.40	666.60	667.60	630.40	1,007,359
2025-07-04	670.80	671.20	665.40	669.20	631.91	620,720
2025-07-03	669.60	678.40	669.60	673.80	636.26	1,317,943
2025-07-02	693.60	693.60	664.40	666.00	628.89	2,271,318
2025-07-01	682.60	691.40	680.60	690.80	652.31	1,572,218
2025-06-30	685.60	694.20	679.60	679.60	641.73	2,775,902
2025-06-27	692.00	695.20	683.40	687.00	648.72	2,688,251
2025-06-26	691.80	695.00	684.20	690.00	651.55	1,695,994
2025-06-25	700.20	702.20	685.00	688.40	650.04	2,372,679
2025-06-24	702.60	704.60	694.80	697.40	658.54	1,492,079
2025-06-23	686.80	690.40	680.80	690.40	651.93	1,541,387
2025-06-20	694.60	698.40	690.32	690.60	652.12	5,904,683
2025-06-19	694.40	697.40	689.60	690.80	652.31	1,454,167
2025-06-18	691.40	698.40	687.60	698.00	659.11	3,316,208
2025-06-17	684.80	691.00	678.80	690.00	651.55	2,802,210
2025-06-16	686.00	691.40	678.20	686.80	648.53	5,158,351
2025-06-13	701.80	702.80	691.57	691.60	653.06	1,555,968
2025-06-12	696.40	711.20	693.60	705.00	665.72	1,792,754
2025-06-11	709.60	711.20	691.40	700.60	661.56	4,549,366
2025-06-10	689.60	708.80	685.20	705.00	665.72	3,172,391
2025-06-09	676.60	684.00	675.80	684.00	645.89	1,267,038
2025-06-06	685.80	691.40	675.60	677.00	639.28	2,884,505
2025-06-05	695.80	706.20	685.60	685.60	647.40	4,078,508
2025-06-04	691.60	697.40	685.00	694.20	655.52	1,981,507
2025-06-03	693.60	699.40	689.20	689.20	650.80	2,675,694
2025-06-02	691.40	694.40	685.20	690.40	651.93	4,908,043
2025-05-30	701.60	704.20	692.60	697.00	658.16	13,440,310
2025-05-29	677.00	701.00	674.00	701.00	661.94	3,317,908
2025-05-28	668.00	678.00	667.60	673.20	635.69	1,850,107
2025-05-27	665.20	669.40	657.40	665.00	627.95	1,441,071
2025-05-23	660.80	666.40	647.00	654.40	617.94	2,524,749
2025-05-22	664.60	670.20	655.20	656.00	619.45	1,554,311
2025-05-21	667.40	671.00	662.80	668.40	631.16	2,129,504

← NewerPage 6 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.