LON:SEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	90.58	90.64	90.52	90.53	-	0.17%	621
Sep 22, 2026	90.31	90.53	90.38	90.38	90.38	-0.13%	256
Sep 21, 2026	90.47	90.55	90.52	90.50	90.50	0.58%	2,540
Sep 18, 2026	90.56	90.56	90.34	89.98	89.98	-0.73%	11
Sep 17, 2026	90.25	90.11	90.04	90.64	90.64	0.43%	6,314
Sep 16, 2026	90.08	89.99	89.99	90.25	90.25	0.41%	405
Sep 15, 2026	89.83	89.94	89.83	89.88	89.88	-0.04%	59
Sep 14, 2026	89.93	89.88	89.88	89.92	89.92	-0.44%	72
Sep 11, 2026	90.41	90.43	90.22	90.32	90.32	-0.11%	3,284
Sep 10, 2026	90.91	90.91	90.57	90.42	90.42	-0.39%	722
Sep 9, 2026	90.81	91.20	90.79	90.77	90.77	-0.56%	690
Sep 8, 2026	91.06	91.28	91.06	91.28	91.28	0.14%	3,466
Sep 7, 2026	91.47	91.47	91.19	91.15	91.15	-0.37%	888
Sep 4, 2026	91.30	91.45	91.27	91.49	91.49	0.18%	22,669
Sep 3, 2026	91.39	91.35	91.35	91.33	91.33	0.25%	23
Sep 2, 2026	90.96	91.10	90.96	91.10	91.10	-0.08%	23
Sep 1, 2026	91.31	91.31	90.90	91.17	91.17	-0.27%	14,318
Aug 28, 2026	91.80	92.00	91.13	91.42	91.42	-0.32%	8,068
Aug 27, 2026	92.36	91.87	91.66	91.71	91.71	-0.09%	1,171
Aug 26, 2026	91.93	91.93	91.76	91.80	91.80	0.03%	1,014
Aug 25, 2026	91.60	91.80	91.46	91.77	91.77	0.41%	1,541
Aug 24, 2026	91.58	91.58	91.45	91.39	91.39	-0.08%	26
Aug 21, 2026	91.56	91.59	91.59	91.47	91.47	-0.04%	309
Aug 20, 2026	91.78	91.78	91.78	91.51	91.51	0.01%	1
Aug 19, 2026	91.51	91.35	91.35	91.50	91.50	0.23%	5
Aug 18, 2026	91.50	91.50	91.23	91.29	91.29	-0.22%	229
Aug 17, 2026	91.82	91.59	91.59	91.50	91.50	-0.14%	9
Aug 14, 2026	91.84	91.84	91.77	91.62	91.62	-0.42%	5
Aug 13, 2026	92.16	92.09	92.09	92.01	92.01	0.16%	187
Aug 12, 2026	91.91	92.05	91.75	91.86	91.86	0.04%	1,844
Aug 11, 2026	91.64	91.93	91.54	91.82	91.82	0.11%	4,512
Aug 10, 2026	92.27	92.27	92.17	91.72	91.72	-0.64%	4
Aug 7, 2026	92.26	92.26	92.24	92.31	92.31	0.01%	3,390
Aug 6, 2026	92.51	92.51	92.41	92.30	92.30	-0.23%	13,871
Aug 5, 2026	92.69	92.69	92.43	92.51	92.51	0.16%	3,601
Aug 4, 2026	92.21	92.47	92.21	92.37	92.37	0.25%	10,853
Aug 3, 2026	91.57	92.49	91.57	92.14	92.14	0.65%	5,213
Jul 31, 2026	92.05	92.10	91.89	91.54	91.54	-0.45%	4,472
Jul 30, 2026	91.91	92.14	91.89	91.96	91.96	-0.01%	6,764
Jul 29, 2026	92.22	92.32	91.93	91.97	91.97	-0.36%	6,038
Jul 28, 2026	92.11	92.18	91.94	92.30	92.30	0.38%	2,452
Jul 27, 2026	91.89	92.04	91.75	91.95	91.95	0.50%	907
Jul 24, 2026	91.45	91.52	91.45	91.50	91.50	0.21%	21
Jul 23, 2026	91.48	91.30	91.30	91.30	91.30	-0.04%	253
Jul 22, 2026	91.34	91.43	91.27	91.34	91.34	-0.05%	570
Jul 21, 2026	91.11	91.39	91.11	91.39	91.39	0.15%	7,985
Jul 20, 2026	91.16	91.28	91.08	91.26	91.26	-0.11%	673
Jul 17, 2026	91.25	91.48	91.25	91.36	91.36	0.27%	2,765
Jul 16, 2026	91.03	91.03	91.01	91.11	91.11	-0.15%	27
Jul 15, 2026	92.71	92.79	92.50	92.44	91.24	-0.80%	8,771