Segro Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	705.00	709.60	700.60	707.80	649.16	1,947,226
2025-02-19	708.40	712.00	701.00	703.00	644.75	3,190,200
2025-02-18	714.80	721.40	713.00	714.00	654.84	2,814,885
2025-02-17	724.20	727.00	709.40	716.40	657.04	3,167,133
2025-02-14	739.00	739.00	708.91	731.40	670.80	4,060,241
2025-02-13	714.80	722.00	711.40	722.00	662.18	3,607,853
2025-02-12	705.80	719.80	701.60	710.60	651.72	3,349,138
2025-02-11	715.80	719.40	704.99	708.60	649.89	9,757,629
2025-02-10	705.20	715.43	703.84	715.20	655.94	3,489,357
2025-02-07	713.80	720.60	697.40	702.40	644.20	2,211,294
2025-02-06	720.80	725.60	713.00	714.40	655.21	1,684,368
2025-02-05	710.00	720.80	706.00	720.80	661.08	1,473,811
2025-02-04	698.00	711.00	697.80	710.20	651.36	1,740,722
2025-02-03	697.60	708.40	689.20	704.40	646.04	2,366,513
2025-01-31	717.60	720.40	709.00	717.40	657.96	3,977,078
2025-01-30	720.80	738.40	715.20	721.40	661.63	10,323,460
2025-01-29	724.20	726.60	719.60	719.60	659.98	3,631,819
2025-01-28	715.60	726.60	713.80	723.60	663.65	2,770,781
2025-01-27	706.80	721.00	705.00	717.60	658.14	10,019,570
2025-01-24	715.80	719.80	704.20	707.80	649.16	2,888,707
2025-01-23	703.80	714.80	701.20	714.80	655.58	4,121,985
2025-01-22	708.20	714.40	700.80	702.60	644.39	5,605,085
2025-01-21	711.80	712.60	700.40	707.40	648.79	5,467,819
2025-01-20	714.20	718.40	709.40	710.80	651.91	2,057,977
2025-01-17	711.80	725.20	711.00	717.40	657.96	3,562,612
2025-01-16	706.20	710.00	698.40	708.20	649.52	6,175,747
2025-01-15	690.40	709.00	689.20	705.60	647.14	5,166,010
2025-01-14	670.60	681.40	670.40	681.40	624.94	3,294,761
2025-01-13	665.40	673.40	665.40	670.80	615.22	4,244,084
2025-01-10	670.80	674.00	659.20	669.60	614.12	2,030,088
2025-01-09	665.20	671.80	660.60	671.80	616.14	2,211,072
2025-01-08	682.40	685.80	662.20	670.40	614.86	2,047,781
2025-01-07	692.80	697.20	681.60	682.80	626.23	2,854,327
2025-01-06	695.00	697.60	685.20	690.60	633.38	2,207,254
2025-01-03	695.00	697.20	689.40	695.00	637.42	5,677,194
2025-01-02	701.40	704.20	691.80	695.00	637.42	1,274,465
2024-12-31	689.40	703.80	687.20	701.20	643.10	1,428,225
2024-12-30	690.20	693.00	685.00	688.20	631.18	2,021,633
2024-12-27	695.20	699.00	690.80	693.00	635.58	1,123,280
2024-12-24	698.40	698.60	691.00	698.20	640.35	379,157
2024-12-23	690.20	695.20	687.80	695.20	637.60	1,394,785
2024-12-20	681.00	697.21	681.00	695.60	637.97	8,664,207
2024-12-19	692.00	694.80	679.20	682.00	625.49	3,126,084
2024-12-18	696.60	703.20	695.80	695.80	638.15	3,624,644
2024-12-17	700.20	704.40	695.40	699.40	641.45	7,990,408
2024-12-16	712.40	714.40	703.80	707.00	648.42	1,745,884
2024-12-13	719.80	722.05	712.80	714.00	654.84	2,013,036
2024-12-12	719.60	722.60	707.80	719.80	660.16	3,313,092
2024-12-11	732.80	734.00	719.00	720.00	660.35	3,451,198
2024-12-10	738.00	740.00	732.20	734.80	673.92	2,446,652
2024-12-09	752.40	754.00	738.00	740.00	678.69	2,352,464
2024-12-06	752.60	757.00	750.00	751.00	688.78	2,558,294
2024-12-05	772.60	774.40	752.00	752.20	689.88	2,419,041
2024-12-04	769.00	777.20	768.20	774.80	710.61	1,363,841
2024-12-03	772.60	777.00	769.40	769.40	705.65	1,479,715
2024-12-02	777.60	781.00	770.60	774.60	710.42	2,430,099
2024-11-29	779.20	785.20	776.00	780.00	715.37	2,764,110
2024-11-28	789.00	792.00	779.20	780.40	715.74	1,348,221
2024-11-27	784.80	790.60	777.20	788.60	723.26	2,692,902
2024-11-26	780.00	785.00	778.80	783.00	718.13	4,764,149

← NewerPage 8 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.