SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBp 630.60
-16.80 (-2.60%)
Aug 1, 2025, 4:37 PM BST
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 636.00 | 643.60 | 630.60 | 630.60 | 630.60 | -2.59% | 6,285,809 |
| Jul 31, 2025 | 641.20 | 656.60 | 635.40 | 647.40 | 647.40 | 0.43% | 4,502,759 |
| Jul 30, 2025 | 650.20 | 650.20 | 640.60 | 644.60 | 644.60 | -0.28% | 5,423,982 |
| Jul 29, 2025 | 653.20 | 659.80 | 642.20 | 646.40 | 646.40 | -1.49% | 2,316,918 |
| Jul 28, 2025 | 660.60 | 665.20 | 653.80 | 656.20 | 656.20 | 0.49% | 1,657,925 |
| Jul 25, 2025 | 657.60 | 661.00 | 646.00 | 653.00 | 653.00 | -0.67% | 2,408,349 |
| Jul 24, 2025 | 656.00 | 659.80 | 651.41 | 657.40 | 657.40 | -0.15% | 1,653,954 |
| Jul 23, 2025 | 671.80 | 674.00 | 655.40 | 658.40 | 658.40 | -1.47% | 2,812,494 |
| Jul 22, 2025 | 664.00 | 669.20 | 660.60 | 668.20 | 668.20 | 0.06% | 2,033,087 |
| Jul 21, 2025 | 666.20 | 668.20 | 661.40 | 667.80 | 667.80 | 0.42% | 1,217,751 |
| Jul 18, 2025 | 656.40 | 666.40 | 653.80 | 665.00 | 665.00 | 1.87% | 2,101,825 |
| Jul 17, 2025 | 656.20 | 657.00 | 650.00 | 652.80 | 652.80 | 0.34% | 2,691,747 |
| Jul 16, 2025 | 648.20 | 652.60 | 645.20 | 650.60 | 650.60 | -0.67% | 4,259,807 |
| Jul 15, 2025 | 654.00 | 665.80 | 653.80 | 655.00 | 655.00 | -0.09% | 2,304,671 |
| Jul 14, 2025 | 650.00 | 655.80 | 647.80 | 655.60 | 655.60 | -0.21% | 2,027,732 |
| Jul 11, 2025 | 660.80 | 661.00 | 652.40 | 657.00 | 657.00 | -0.90% | 1,104,840 |
| Jul 10, 2025 | 674.80 | 674.80 | 657.60 | 663.00 | 663.00 | -0.81% | 1,601,010 |
| Jul 9, 2025 | 667.20 | 669.60 | 662.00 | 668.40 | 668.40 | 0.69% | 1,449,524 |
| Jul 8, 2025 | 663.00 | 666.20 | 657.41 | 663.80 | 663.80 | -0.57% | 2,054,531 |
| Jul 7, 2025 | 667.20 | 674.40 | 666.60 | 667.60 | 667.60 | -0.24% | 1,007,358 |
| Jul 4, 2025 | 670.80 | 671.20 | 665.40 | 669.20 | 669.20 | -0.68% | 620,720 |
| Jul 3, 2025 | 669.60 | 678.40 | 669.60 | 673.80 | 673.80 | 1.17% | 1,317,943 |
| Jul 2, 2025 | 693.60 | 693.60 | 664.40 | 666.00 | 666.00 | -3.59% | 2,271,317 |
| Jul 1, 2025 | 682.60 | 691.40 | 680.60 | 690.80 | 690.80 | 1.65% | 1,572,218 |
| Jun 30, 2025 | 685.60 | 694.20 | 679.60 | 679.60 | 679.60 | -1.08% | 2,775,902 |
| Jun 27, 2025 | 692.00 | 695.20 | 683.40 | 687.00 | 687.00 | -0.43% | 2,688,251 |
| Jun 26, 2025 | 691.80 | 695.00 | 684.20 | 690.00 | 690.00 | 0.23% | 1,695,994 |
| Jun 25, 2025 | 700.20 | 702.20 | 685.00 | 688.40 | 688.40 | -1.29% | 2,372,678 |
| Jun 24, 2025 | 702.60 | 704.60 | 694.80 | 697.40 | 697.40 | 1.01% | 1,492,078 |
| Jun 23, 2025 | 686.80 | 690.40 | 680.80 | 690.40 | 690.40 | -0.03% | 1,541,387 |
| Jun 20, 2025 | 694.60 | 698.40 | 690.32 | 690.60 | 690.60 | -0.03% | 5,904,682 |
| Jun 19, 2025 | 694.40 | 697.40 | 689.60 | 690.80 | 690.80 | -1.03% | 1,454,166 |
| Jun 18, 2025 | 691.40 | 698.40 | 687.60 | 698.00 | 698.00 | 1.16% | 3,316,207 |
| Jun 17, 2025 | 684.80 | 691.00 | 678.80 | 690.00 | 690.00 | 0.47% | 2,802,209 |
| Jun 16, 2025 | 686.00 | 691.40 | 678.20 | 686.80 | 686.80 | -0.69% | 5,158,350 |
| Jun 13, 2025 | 701.80 | 702.80 | 691.57 | 691.60 | 691.60 | -1.90% | 1,555,968 |
| Jun 12, 2025 | 696.40 | 711.20 | 693.60 | 705.00 | 705.00 | 0.63% | 1,792,754 |
| Jun 11, 2025 | 709.60 | 711.20 | 691.40 | 700.60 | 700.60 | -0.62% | 4,549,365 |
| Jun 10, 2025 | 689.60 | 708.80 | 685.20 | 705.00 | 705.00 | 3.07% | 3,172,390 |
| Jun 9, 2025 | 676.60 | 684.00 | 675.80 | 684.00 | 684.00 | 1.03% | 1,267,037 |
| Jun 6, 2025 | 685.80 | 691.40 | 675.60 | 677.00 | 677.00 | -1.25% | 2,884,505 |
| Jun 5, 2025 | 695.80 | 706.20 | 685.60 | 685.60 | 685.60 | -1.24% | 4,078,508 |
| Jun 4, 2025 | 691.60 | 697.40 | 685.00 | 694.20 | 694.20 | 0.73% | 1,981,506 |
| Jun 3, 2025 | 693.60 | 699.40 | 689.20 | 689.20 | 689.20 | -0.17% | 2,675,693 |
| Jun 2, 2025 | 691.40 | 694.40 | 685.20 | 690.40 | 690.40 | -0.95% | 4,908,043 |
| May 30, 2025 | 701.60 | 704.20 | 692.60 | 697.00 | 697.00 | -0.57% | 13,440,319 |
| May 29, 2025 | 677.00 | 701.00 | 674.00 | 701.00 | 701.00 | 4.13% | 3,317,908 |
| May 28, 2025 | 668.00 | 678.00 | 667.60 | 673.20 | 673.20 | 1.23% | 1,850,107 |
| May 27, 2025 | 665.20 | 669.40 | 657.40 | 665.00 | 665.00 | 1.62% | 1,441,070 |
| May 23, 2025 | 660.80 | 666.40 | 647.00 | 654.40 | 654.40 | -0.24% | 2,524,748 |