Segro Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	672.00	677.00	667.00	669.40	632.10	2,094,896
2025-05-19	666.40	669.60	652.60	669.60	632.29	1,751,764
2025-05-16	671.20	671.20	664.00	668.40	631.16	2,521,935
2025-05-15	661.40	668.20	654.20	666.20	629.08	4,749,118
2025-05-14	650.00	660.20	644.00	660.20	623.41	6,761,889
2025-05-13	661.40	662.80	642.60	648.00	611.89	7,320,016
2025-05-12	666.00	673.20	654.60	665.40	628.32	8,297,160
2025-05-09	660.80	666.40	659.00	665.60	628.51	2,295,045
2025-05-08	675.00	681.00	660.00	660.00	623.22	3,058,980
2025-05-07	685.60	689.40	669.40	672.80	635.31	5,525,703
2025-05-06	692.20	695.60	687.80	688.40	650.04	2,033,621
2025-05-02	691.00	694.40	683.40	689.20	650.80	2,010,983
2025-05-01	676.80	708.80	673.00	688.60	650.23	749,531
2025-04-30	689.80	693.60	671.60	680.60	642.68	8,104,293
2025-04-29	697.00	702.60	689.80	690.40	651.93	1,485,175
2025-04-28	693.20	695.80	687.80	692.00	653.44	1,401,527
2025-04-25	692.60	697.40	688.40	691.80	653.25	1,280,453
2025-04-24	691.40	698.80	684.80	689.60	651.18	4,689,917
2025-04-23	693.60	696.60	686.40	689.80	651.36	5,722,629
2025-04-22	692.20	697.00	682.80	688.00	649.66	1,981,012
2025-04-17	688.00	711.13	674.00	691.00	652.50	6,992,398
2025-04-16	671.40	682.80	668.78	682.80	644.75	2,569,201
2025-04-15	648.60	670.80	644.40	669.80	632.48	2,949,198
2025-04-14	638.80	645.80	632.00	645.60	609.63	4,505,647
2025-04-11	627.00	639.40	617.20	630.80	595.65	7,184,116
2025-04-10	628.40	640.20	623.00	625.20	590.36	5,248,735
2025-04-09	611.20	615.00	586.85	599.00	565.62	11,264,700
2025-04-08	617.80	632.00	609.40	624.00	589.23	3,826,716
2025-04-07	637.80	656.00	616.80	616.80	582.43	5,798,737
2025-04-04	692.80	704.60	648.80	657.20	620.58	7,608,087
2025-04-03	690.00	710.60	687.20	702.00	662.88	2,125,887
2025-04-02	690.00	692.60	683.60	690.00	651.55	1,387,129
2025-04-01	692.80	701.20	692.00	696.80	657.97	5,320,604
2025-03-31	699.00	699.00	688.60	690.80	652.31	2,535,671
2025-03-28	683.40	696.40	680.80	696.40	657.60	5,290,305
2025-03-27	683.60	685.20	677.00	680.60	642.68	2,577,744
2025-03-26	707.00	708.40	697.40	703.00	644.75	2,622,794
2025-03-25	692.20	718.60	691.60	705.40	646.96	2,243,644
2025-03-24	694.20	695.00	685.40	691.00	633.75	2,539,418
2025-03-21	694.00	697.40	689.80	691.20	633.93	7,072,170
2025-03-20	700.00	708.60	693.80	698.20	640.35	8,779,032
2025-03-19	702.00	703.20	690.84	695.60	637.97	4,921,516
2025-03-18	706.80	709.20	699.80	701.80	643.65	1,805,776
2025-03-17	703.40	710.40	696.40	706.60	648.06	4,271,509
2025-03-14	690.20	700.20	689.00	697.00	639.25	1,544,868
2025-03-13	687.80	692.40	684.00	689.40	632.28	1,408,330
2025-03-12	698.20	709.40	691.00	693.80	636.32	1,934,032
2025-03-11	704.60	712.80	699.00	699.60	641.64	5,797,825
2025-03-10	696.80	708.80	692.60	692.60	635.22	5,163,522
2025-03-07	675.00	693.40	669.00	693.40	635.95	2,580,722
2025-03-06	669.20	676.60	661.80	674.40	618.52	2,885,804
2025-03-05	666.40	685.32	664.80	675.20	619.26	5,689,503
2025-03-04	696.60	700.60	687.80	691.00	633.75	2,399,735
2025-03-03	695.60	702.53	691.20	699.80	641.82	2,472,217
2025-02-28	696.40	710.00	696.00	704.20	645.85	5,111,139
2025-02-27	702.40	706.60	693.80	702.80	644.57	1,530,554
2025-02-26	707.80	713.40	703.00	706.60	648.06	2,619,996
2025-02-25	702.00	713.80	701.40	709.40	650.62	2,945,730
2025-02-24	715.00	722.00	701.40	703.60	645.30	2,030,114
2025-02-21	705.20	717.60	703.40	710.40	651.54	2,543,135

← NewerPage 7 of 22 · 1,266 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.