Segro Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	906.00	912.00	893.40	895.80	895.80	1,614,172
2026-10-16	917.80	923.20	904.80	913.20	913.20	3,456,066
2026-10-15	940.00	944.00	916.40	923.40	923.40	2,929,787
2026-10-14	956.00	956.00	942.40	945.20	945.20	2,143,853
2026-10-13	941.80	950.20	939.65	943.40	943.40	2,149,055
2026-10-12	919.00	934.80	919.00	932.40	932.40	2,091,153
2026-10-09	916.80	924.40	916.24	919.20	919.20	2,803,446
2026-10-08	906.40	918.20	898.80	908.00	908.00	3,056,614
2026-10-07	914.40	925.20	911.40	913.60	913.60	2,026,849
2026-10-06	930.80	930.80	910.78	920.20	920.20	3,855,858
2026-10-05	920.80	921.80	911.92	915.40	915.40	3,118,940
2026-10-02	930.80	931.00	910.20	915.20	915.20	3,934,318
2026-10-01	923.00	929.50	910.40	912.60	912.60	4,392,029
2026-09-30	941.20	944.40	929.40	929.40	929.40	4,122,879
2026-09-29	946.40	946.40	933.20	937.60	937.60	5,445,858
2026-09-28	940.40	948.60	939.60	940.00	940.00	2,500,503
2026-09-25	958.00	960.20	941.20	941.20	941.20	7,381,311
2026-09-24	949.40	955.20	942.60	949.00	949.00	4,930,626
2026-09-23	960.00	963.20	945.40	950.00	950.00	2,477,166
2026-09-22	945.20	949.00	938.67	949.00	949.00	3,959,140
2026-09-21	938.60	947.40	935.00	943.80	943.80	4,011,263

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.