Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 782.80 | 785.40 | 773.60 | 780.00 | 715.37 | 6,819,461 |
| 2024-11-22 | 755.00 | 774.00 | 752.40 | 772.60 | 708.59 | 6,214,894 |
| 2024-11-21 | 742.40 | 751.60 | 739.00 | 751.60 | 689.33 | 3,137,214 |
| 2024-11-20 | 762.40 | 763.00 | 740.60 | 744.80 | 683.09 | 2,673,561 |
| 2024-11-19 | 759.40 | 764.18 | 752.80 | 763.60 | 700.33 | 3,455,383 |
| 2024-11-18 | 765.20 | 768.60 | 754.40 | 757.00 | 694.28 | 1,609,691 |
| 2024-11-15 | 768.00 | 770.40 | 763.60 | 763.60 | 700.33 | 2,557,952 |
| 2024-11-14 | 754.40 | 770.20 | 754.40 | 769.80 | 706.02 | 2,614,682 |
| 2024-11-13 | 770.00 | 771.80 | 754.80 | 754.80 | 692.26 | 2,963,842 |
| 2024-11-12 | 769.20 | 783.40 | 768.20 | 776.80 | 712.44 | 3,895,621 |
| 2024-11-11 | 784.40 | 786.40 | 777.40 | 779.00 | 714.46 | 2,475,300 |
| 2024-11-08 | 773.40 | 780.80 | 770.60 | 780.00 | 715.37 | 2,356,333 |
| 2024-11-07 | 769.40 | 775.20 | 764.20 | 771.60 | 707.67 | 4,174,265 |
| 2024-11-06 | 792.20 | 795.20 | 763.60 | 767.00 | 703.45 | 4,195,850 |
| 2024-11-05 | 781.60 | 787.40 | 780.60 | 784.80 | 719.78 | 2,497,556 |
| 2024-11-04 | 778.20 | 789.66 | 778.20 | 785.20 | 720.14 | 2,174,651 |
| 2024-11-01 | 780.80 | 792.60 | 778.20 | 784.40 | 719.41 | 3,336,158 |
| 2024-10-31 | 805.20 | 808.60 | 779.40 | 785.20 | 720.14 | 5,926,761 |
| 2024-10-30 | 807.00 | 842.00 | 806.20 | 812.40 | 745.09 | 4,098,558 |
| 2024-10-29 | 828.60 | 829.00 | 808.20 | 810.40 | 743.26 | 2,449,263 |
| 2024-10-28 | 808.20 | 818.80 | 807.40 | 818.80 | 750.96 | 2,103,606 |
| 2024-10-25 | 810.00 | 812.40 | 806.20 | 807.40 | 740.50 | 1,679,933 |
| 2024-10-24 | 814.00 | 818.00 | 810.60 | 812.00 | 744.72 | 2,871,546 |
| 2024-10-23 | 815.00 | 819.60 | 811.40 | 812.00 | 744.72 | 3,983,609 |
| 2024-10-22 | 817.00 | 822.60 | 810.80 | 816.00 | 748.39 | 1,289,399 |
| 2024-10-21 | 833.80 | 839.80 | 822.80 | 823.00 | 754.81 | 1,718,360 |
| 2024-10-18 | 842.00 | 845.60 | 831.20 | 835.80 | 766.55 | 1,866,076 |
| 2024-10-17 | 849.80 | 853.60 | 845.80 | 848.20 | 777.92 | 3,543,957 |
| 2024-10-16 | 847.00 | 858.00 | 846.20 | 850.40 | 779.94 | 4,354,818 |
| 2024-10-15 | 846.20 | 849.80 | 841.80 | 841.80 | 772.05 | 4,081,103 |
| 2024-10-14 | 843.40 | 846.17 | 834.40 | 843.20 | 773.34 | 1,458,291 |
| 2024-10-11 | 841.40 | 849.20 | 835.00 | 846.00 | 775.91 | 1,454,081 |
| 2024-10-10 | 846.20 | 855.00 | 832.00 | 839.40 | 769.85 | 6,101,825 |
| 2024-10-09 | 833.80 | 840.25 | 833.20 | 836.80 | 767.47 | 1,856,992 |
| 2024-10-08 | 827.40 | 832.40 | 825.20 | 831.00 | 762.15 | 1,934,923 |
| 2024-10-07 | 845.60 | 848.00 | 830.20 | 831.20 | 762.33 | 1,647,690 |
| 2024-10-04 | 852.20 | 862.20 | 839.60 | 839.60 | 770.04 | 2,788,571 |
| 2024-10-03 | 865.60 | 868.80 | 853.00 | 853.40 | 782.69 | 1,795,122 |
| 2024-10-02 | 876.00 | 878.60 | 857.40 | 862.00 | 790.58 | 1,825,887 |
| 2024-10-01 | 871.20 | 889.20 | 871.20 | 876.60 | 803.97 | 3,508,932 |
| 2024-09-30 | 874.40 | 878.00 | 866.40 | 874.00 | 801.59 | 2,328,213 |
| 2024-09-27 | 872.80 | 888.35 | 872.20 | 880.40 | 807.46 | 2,223,856 |
| 2024-09-26 | 884.60 | 884.60 | 869.20 | 874.80 | 802.32 | 2,071,195 |
| 2024-09-25 | 866.40 | 874.00 | 862.84 | 868.60 | 796.63 | 1,571,900 |
| 2024-09-24 | 887.40 | 888.80 | 867.20 | 871.00 | 798.83 | 1,501,642 |
| 2024-09-23 | 871.20 | 882.60 | 869.20 | 882.60 | 809.47 | 1,473,860 |
| 2024-09-20 | 886.40 | 889.60 | 870.40 | 871.20 | 799.02 | 8,268,559 |
| 2024-09-19 | 888.80 | 894.80 | 883.00 | 889.80 | 816.08 | 1,886,864 |
| 2024-09-18 | 888.80 | 889.00 | 878.40 | 878.40 | 805.62 | 1,720,182 |
| 2024-09-17 | 912.60 | 912.60 | 888.80 | 890.40 | 816.63 | 3,676,201 |
| 2024-09-16 | 910.00 | 913.40 | 904.00 | 904.40 | 829.47 | 1,254,010 |
| 2024-09-13 | 898.20 | 913.40 | 895.80 | 910.00 | 834.60 | 1,483,909 |
| 2024-09-12 | 893.20 | 899.40 | 890.00 | 899.00 | 824.52 | 2,420,724 |
| 2024-09-11 | 894.60 | 894.60 | 879.20 | 884.60 | 811.31 | 1,631,409 |
| 2024-09-10 | 878.20 | 893.00 | 877.20 | 890.60 | 816.81 | 4,449,117 |
| 2024-09-09 | 882.00 | 883.60 | 868.00 | 881.80 | 808.74 | 915,309 |
| 2024-09-06 | 870.80 | 883.40 | 868.00 | 877.40 | 804.70 | 2,305,716 |
| 2024-09-05 | 873.20 | 875.00 | 868.20 | 870.00 | 797.92 | 3,956,849 |
| 2024-09-04 | 865.00 | 873.00 | 851.20 | 869.40 | 797.37 | 8,348,499 |
| 2024-09-03 | 882.80 | 887.40 | 865.60 | 880.00 | 807.09 | 1,199,337 |
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.