SEGRO Plc (LON:SGRO)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025718.00721.00708.77710.40710.40-1.14%2,256,919
Oct 27, 2025728.80728.80717.00718.60718.60-1.18%1,926,445
Oct 24, 2025734.80734.80719.60727.20727.20-0.38%3,955,754
Oct 23, 2025722.80734.80722.80730.00730.001.30%3,680,526
Oct 22, 2025700.20729.00697.80720.60720.604.16%6,729,008
Oct 21, 2025684.00699.00683.11691.80691.802.85%4,032,441
Oct 20, 2025665.20674.40661.60672.60672.601.11%3,804,316
Oct 17, 2025673.20673.60659.00665.20665.20-1.39%3,255,787
Oct 16, 2025668.60674.60662.60674.60674.601.54%3,103,275
Oct 15, 2025662.80666.60653.40664.40664.400.76%2,667,402
Oct 14, 2025663.20671.00658.20659.40659.40-0.30%2,736,705
Oct 13, 2025652.40666.80649.80661.40661.401.79%2,328,677
Oct 10, 2025654.60659.00648.60649.80649.80-0.37%1,364,752
Oct 9, 2025647.20653.60647.20652.20652.200.77%4,127,356
Oct 8, 2025665.00667.00647.20647.20647.20-3.08%2,730,715
Oct 7, 2025666.00670.80663.80667.80667.800.18%1,557,841
Oct 6, 2025665.00671.40657.40666.60666.600.27%2,299,292
Oct 3, 2025656.40666.00655.60664.80664.801.31%3,233,693
Oct 2, 2025663.40664.00654.80656.20656.20-0.70%2,175,601
Oct 1, 2025653.00663.00652.70660.80660.800.82%2,562,043
Sep 30, 2025648.60655.40645.60655.40655.400.58%3,086,000
Sep 29, 2025649.20651.60643.40651.60651.601.09%1,450,680
Sep 26, 2025644.60650.20642.44644.60644.600.37%1,479,682
Sep 25, 2025646.20652.20642.20642.20642.20-1.14%1,422,083
Sep 24, 2025646.00651.00644.00649.60649.600.34%1,221,214
Sep 23, 2025637.80653.40637.80647.40647.401.63%2,633,712
Sep 22, 2025631.80640.40628.00637.00637.000.16%1,395,220
Sep 19, 2025644.40646.40636.00636.00636.00-1.27%10,193,251
Sep 18, 2025645.00649.60641.80644.20644.20-0.28%2,173,658
Sep 17, 2025637.60649.40634.80646.00646.001.99%3,519,246
Sep 16, 2025634.40647.00632.40633.40633.400.44%2,951,623
Sep 15, 2025608.00630.80608.00630.60630.603.38%6,169,780
Sep 12, 2025622.40623.80609.20610.00610.00-0.62%1,649,419
Sep 11, 2025620.00621.80610.40613.80613.80-0.90%1,679,334
Sep 10, 2025627.60630.20616.40619.40619.40-1.53%1,617,663
Sep 9, 2025634.80638.20626.80629.00629.001.00%1,538,779
Sep 8, 2025629.80630.60621.00622.80622.80-0.80%1,380,493
Sep 5, 2025614.00630.00613.80627.80627.802.28%2,457,971
Sep 4, 2025615.60624.00612.80613.80613.80-0.16%2,184,388
Sep 3, 2025605.80617.20603.00614.80614.801.72%2,475,547
Sep 2, 2025627.80628.80604.40604.40604.40-3.94%3,825,040
Sep 1, 2025620.40632.20620.40629.20629.200.35%1,183,988
Aug 29, 2025635.00636.00627.00627.00627.00-1.17%2,097,227
Aug 28, 2025634.80637.20629.80634.40634.400.32%1,550,130
Aug 27, 2025629.20640.00629.00632.40632.40-0.06%890,415
Aug 26, 2025643.80646.20632.80632.80632.80-2.16%2,729,352
Aug 22, 2025635.40648.40631.20646.80646.801.79%1,639,599
Aug 21, 2025642.40643.20632.00635.40635.40-0.97%1,351,801
Aug 20, 2025634.80641.60631.20641.60641.601.07%2,560,503
Aug 19, 2025631.00636.80630.00634.80634.800.83%1,738,838