SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBp 710.40
-8.20 (-1.14%)
Oct 28, 2025, 6:11 PM BST
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 718.00 | 721.00 | 708.77 | 710.40 | 710.40 | -1.14% | 2,256,919 |
| Oct 27, 2025 | 728.80 | 728.80 | 717.00 | 718.60 | 718.60 | -1.18% | 1,926,445 |
| Oct 24, 2025 | 734.80 | 734.80 | 719.60 | 727.20 | 727.20 | -0.38% | 3,955,754 |
| Oct 23, 2025 | 722.80 | 734.80 | 722.80 | 730.00 | 730.00 | 1.30% | 3,680,526 |
| Oct 22, 2025 | 700.20 | 729.00 | 697.80 | 720.60 | 720.60 | 4.16% | 6,729,008 |
| Oct 21, 2025 | 684.00 | 699.00 | 683.11 | 691.80 | 691.80 | 2.85% | 4,032,441 |
| Oct 20, 2025 | 665.20 | 674.40 | 661.60 | 672.60 | 672.60 | 1.11% | 3,804,316 |
| Oct 17, 2025 | 673.20 | 673.60 | 659.00 | 665.20 | 665.20 | -1.39% | 3,255,787 |
| Oct 16, 2025 | 668.60 | 674.60 | 662.60 | 674.60 | 674.60 | 1.54% | 3,103,275 |
| Oct 15, 2025 | 662.80 | 666.60 | 653.40 | 664.40 | 664.40 | 0.76% | 2,667,402 |
| Oct 14, 2025 | 663.20 | 671.00 | 658.20 | 659.40 | 659.40 | -0.30% | 2,736,705 |
| Oct 13, 2025 | 652.40 | 666.80 | 649.80 | 661.40 | 661.40 | 1.79% | 2,328,677 |
| Oct 10, 2025 | 654.60 | 659.00 | 648.60 | 649.80 | 649.80 | -0.37% | 1,364,752 |
| Oct 9, 2025 | 647.20 | 653.60 | 647.20 | 652.20 | 652.20 | 0.77% | 4,127,356 |
| Oct 8, 2025 | 665.00 | 667.00 | 647.20 | 647.20 | 647.20 | -3.08% | 2,730,715 |
| Oct 7, 2025 | 666.00 | 670.80 | 663.80 | 667.80 | 667.80 | 0.18% | 1,557,841 |
| Oct 6, 2025 | 665.00 | 671.40 | 657.40 | 666.60 | 666.60 | 0.27% | 2,299,292 |
| Oct 3, 2025 | 656.40 | 666.00 | 655.60 | 664.80 | 664.80 | 1.31% | 3,233,693 |
| Oct 2, 2025 | 663.40 | 664.00 | 654.80 | 656.20 | 656.20 | -0.70% | 2,175,601 |
| Oct 1, 2025 | 653.00 | 663.00 | 652.70 | 660.80 | 660.80 | 0.82% | 2,562,043 |
| Sep 30, 2025 | 648.60 | 655.40 | 645.60 | 655.40 | 655.40 | 0.58% | 3,086,000 |
| Sep 29, 2025 | 649.20 | 651.60 | 643.40 | 651.60 | 651.60 | 1.09% | 1,450,680 |
| Sep 26, 2025 | 644.60 | 650.20 | 642.44 | 644.60 | 644.60 | 0.37% | 1,479,682 |
| Sep 25, 2025 | 646.20 | 652.20 | 642.20 | 642.20 | 642.20 | -1.14% | 1,422,083 |
| Sep 24, 2025 | 646.00 | 651.00 | 644.00 | 649.60 | 649.60 | 0.34% | 1,221,214 |
| Sep 23, 2025 | 637.80 | 653.40 | 637.80 | 647.40 | 647.40 | 1.63% | 2,633,712 |
| Sep 22, 2025 | 631.80 | 640.40 | 628.00 | 637.00 | 637.00 | 0.16% | 1,395,220 |
| Sep 19, 2025 | 644.40 | 646.40 | 636.00 | 636.00 | 636.00 | -1.27% | 10,193,251 |
| Sep 18, 2025 | 645.00 | 649.60 | 641.80 | 644.20 | 644.20 | -0.28% | 2,173,658 |
| Sep 17, 2025 | 637.60 | 649.40 | 634.80 | 646.00 | 646.00 | 1.99% | 3,519,246 |
| Sep 16, 2025 | 634.40 | 647.00 | 632.40 | 633.40 | 633.40 | 0.44% | 2,951,623 |
| Sep 15, 2025 | 608.00 | 630.80 | 608.00 | 630.60 | 630.60 | 3.38% | 6,169,780 |
| Sep 12, 2025 | 622.40 | 623.80 | 609.20 | 610.00 | 610.00 | -0.62% | 1,649,419 |
| Sep 11, 2025 | 620.00 | 621.80 | 610.40 | 613.80 | 613.80 | -0.90% | 1,679,334 |
| Sep 10, 2025 | 627.60 | 630.20 | 616.40 | 619.40 | 619.40 | -1.53% | 1,617,663 |
| Sep 9, 2025 | 634.80 | 638.20 | 626.80 | 629.00 | 629.00 | 1.00% | 1,538,779 |
| Sep 8, 2025 | 629.80 | 630.60 | 621.00 | 622.80 | 622.80 | -0.80% | 1,380,493 |
| Sep 5, 2025 | 614.00 | 630.00 | 613.80 | 627.80 | 627.80 | 2.28% | 2,457,971 |
| Sep 4, 2025 | 615.60 | 624.00 | 612.80 | 613.80 | 613.80 | -0.16% | 2,184,388 |
| Sep 3, 2025 | 605.80 | 617.20 | 603.00 | 614.80 | 614.80 | 1.72% | 2,475,547 |
| Sep 2, 2025 | 627.80 | 628.80 | 604.40 | 604.40 | 604.40 | -3.94% | 3,825,040 |
| Sep 1, 2025 | 620.40 | 632.20 | 620.40 | 629.20 | 629.20 | 0.35% | 1,183,988 |
| Aug 29, 2025 | 635.00 | 636.00 | 627.00 | 627.00 | 627.00 | -1.17% | 2,097,227 |
| Aug 28, 2025 | 634.80 | 637.20 | 629.80 | 634.40 | 634.40 | 0.32% | 1,550,130 |
| Aug 27, 2025 | 629.20 | 640.00 | 629.00 | 632.40 | 632.40 | -0.06% | 890,415 |
| Aug 26, 2025 | 643.80 | 646.20 | 632.80 | 632.80 | 632.80 | -2.16% | 2,729,352 |
| Aug 22, 2025 | 635.40 | 648.40 | 631.20 | 646.80 | 646.80 | 1.79% | 1,639,599 |
| Aug 21, 2025 | 642.40 | 643.20 | 632.00 | 635.40 | 635.40 | -0.97% | 1,351,801 |
| Aug 20, 2025 | 634.80 | 641.60 | 631.20 | 641.60 | 641.60 | 1.07% | 2,560,503 |
| Aug 19, 2025 | 631.00 | 636.80 | 630.00 | 634.80 | 634.80 | 0.83% | 1,738,838 |