SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBX 763.00
+11.60 (1.54%)
At close: Feb 10, 2026
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 751.40 | 763.00 | 747.80 | 763.00 | 763.00 | 1.54% | 1,701,672 |
| Feb 9, 2026 | 757.00 | 760.40 | 739.00 | 751.40 | 751.40 | - | 4,158,978 |
| Feb 6, 2026 | 749.80 | 757.40 | 748.00 | 751.40 | 751.40 | -0.16% | 2,558,990 |
| Feb 5, 2026 | 778.00 | 778.00 | 744.60 | 752.60 | 752.60 | -3.04% | 3,671,246 |
| Feb 4, 2026 | 764.20 | 777.20 | 761.80 | 776.20 | 776.20 | 1.86% | 2,992,766 |
| Feb 3, 2026 | 762.00 | 763.70 | 754.60 | 762.00 | 762.00 | 0.24% | 2,317,506 |
| Feb 2, 2026 | 760.00 | 766.00 | 755.60 | 760.20 | 760.20 | 0.21% | 2,227,333 |
| Jan 30, 2026 | 767.40 | 768.00 | 758.60 | 758.60 | 758.60 | -0.84% | 3,016,587 |
| Jan 29, 2026 | 756.60 | 767.00 | 754.02 | 765.00 | 765.00 | 0.66% | 3,070,508 |
| Jan 28, 2026 | 754.40 | 763.60 | 749.80 | 760.00 | 760.00 | 1.14% | 2,424,008 |
| Jan 27, 2026 | 754.00 | 754.30 | 743.60 | 751.40 | 751.40 | -0.08% | 2,135,506 |
| Jan 26, 2026 | 741.80 | 756.40 | 737.50 | 752.00 | 752.00 | 3.07% | 2,748,870 |
| Jan 23, 2026 | 735.00 | 736.60 | 726.80 | 729.60 | 729.60 | -0.76% | 1,399,036 |
| Jan 22, 2026 | 729.60 | 740.20 | 722.60 | 735.20 | 735.20 | 1.83% | 2,863,934 |
| Jan 21, 2026 | 723.60 | 730.20 | 720.40 | 722.00 | 722.00 | -1.29% | 1,534,128 |
| Jan 20, 2026 | 737.00 | 739.20 | 728.00 | 731.40 | 731.40 | -1.24% | 2,078,308 |
| Jan 19, 2026 | 743.80 | 744.40 | 735.60 | 740.60 | 740.60 | -0.94% | 1,161,453 |
| Jan 16, 2026 | 749.80 | 754.20 | 747.00 | 747.60 | 747.60 | -0.51% | 2,509,356 |
| Jan 15, 2026 | 733.00 | 752.00 | 727.60 | 751.40 | 751.40 | 2.26% | 3,280,196 |
| Jan 14, 2026 | 732.60 | 735.00 | 722.20 | 734.80 | 734.80 | 0.66% | 1,726,761 |
| Jan 13, 2026 | 733.00 | 738.80 | 728.50 | 730.00 | 730.00 | -0.14% | 1,700,716 |
| Jan 12, 2026 | 732.80 | 735.80 | 726.20 | 731.00 | 731.00 | -0.16% | 1,398,743 |
| Jan 9, 2026 | 737.20 | 737.20 | 728.80 | 732.20 | 732.20 | -0.89% | 1,432,424 |
| Jan 8, 2026 | 740.00 | 745.40 | 731.60 | 738.80 | 738.80 | -0.65% | 5,147,462 |
| Jan 7, 2026 | 722.00 | 743.60 | 721.60 | 743.60 | 743.60 | 3.39% | 1,615,996 |
| Jan 6, 2026 | 721.00 | 724.80 | 714.80 | 719.20 | 719.20 | 0.42% | 1,801,507 |
| Jan 5, 2026 | 717.40 | 720.80 | 705.80 | 716.20 | 716.20 | 0.51% | 1,360,763 |
| Jan 2, 2026 | 720.60 | 721.81 | 711.00 | 712.60 | 712.60 | -1.08% | 1,639,960 |
| Dec 31, 2025 | 723.80 | 723.80 | 716.80 | 720.40 | 720.40 | 0.14% | 630,624 |
| Dec 30, 2025 | 716.20 | 719.80 | 713.00 | 719.40 | 719.40 | 0.78% | 644,370 |
| Dec 29, 2025 | 708.20 | 721.60 | 706.00 | 713.80 | 713.80 | 1.16% | 1,741,339 |
| Dec 24, 2025 | 706.60 | 709.60 | 702.80 | 705.60 | 705.60 | 0.31% | 225,854 |
| Dec 23, 2025 | 704.60 | 706.40 | 700.80 | 703.40 | 703.40 | 0.26% | 1,853,027 |
| Dec 22, 2025 | 694.80 | 701.60 | 694.00 | 701.60 | 701.60 | 0.09% | 1,137,632 |
| Dec 19, 2025 | 697.00 | 702.40 | 695.62 | 701.00 | 701.00 | -0.28% | 8,024,137 |
| Dec 18, 2025 | 702.40 | 707.20 | 699.00 | 703.00 | 703.00 | 0.34% | 2,249,791 |
| Dec 17, 2025 | 695.60 | 708.20 | 693.60 | 700.60 | 700.60 | 0.98% | 4,799,633 |
| Dec 16, 2025 | 692.00 | 694.80 | 688.00 | 693.80 | 693.80 | 1.05% | 2,228,960 |
| Dec 15, 2025 | 688.80 | 692.60 | 686.60 | 686.60 | 686.60 | -0.12% | 3,379,752 |
| Dec 12, 2025 | 693.80 | 696.80 | 686.40 | 687.40 | 687.40 | -0.43% | 3,182,797 |
| Dec 11, 2025 | 687.60 | 691.20 | 684.60 | 690.40 | 690.40 | 0.64% | 3,766,879 |
| Dec 10, 2025 | 693.80 | 695.00 | 685.60 | 686.00 | 686.00 | -1.27% | 2,152,151 |
| Dec 9, 2025 | 695.40 | 700.60 | 690.80 | 694.80 | 694.80 | -0.09% | 2,507,623 |
| Dec 8, 2025 | 705.20 | 707.20 | 695.40 | 695.40 | 695.40 | -1.70% | 2,262,976 |
| Dec 5, 2025 | 708.00 | 715.00 | 704.40 | 707.40 | 707.40 | -0.25% | 1,761,979 |
| Dec 4, 2025 | 713.80 | 717.80 | 709.20 | 709.20 | 709.20 | -0.28% | 2,597,438 |
| Dec 3, 2025 | 719.40 | 720.20 | 711.20 | 711.20 | 711.20 | -0.45% | 1,391,986 |
| Dec 2, 2025 | 715.00 | 720.80 | 712.40 | 714.40 | 714.40 | 0.51% | 2,674,328 |
| Dec 1, 2025 | 712.80 | 712.80 | 704.60 | 710.80 | 710.80 | -0.53% | 1,721,743 |
| Nov 28, 2025 | 719.80 | 719.80 | 710.80 | 714.60 | 714.60 | -0.33% | 1,630,776 |