SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBp 647.60
+14.20 (2.24%)
Sep 17, 2025, 3:45 PM BST
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 632.60 | 643.40 | 627.40 | 629.60 | 629.60 | -1.53% | 1,990,411 |
| Aug 15, 2025 | 650.00 | 655.80 | 636.00 | 639.40 | 639.40 | 0.35% | 2,078,525 |
| Aug 14, 2025 | 633.40 | 641.20 | 631.60 | 637.20 | 637.20 | 1.30% | 1,827,633 |
| Aug 13, 2025 | 630.20 | 632.60 | 624.80 | 629.00 | 629.00 | 0.03% | 2,047,179 |
| Aug 12, 2025 | 632.80 | 636.00 | 624.80 | 628.80 | 628.80 | -0.57% | 2,090,944 |
| Aug 11, 2025 | 643.20 | 646.00 | 632.40 | 632.40 | 632.40 | -1.71% | 1,639,232 |
| Aug 8, 2025 | 640.00 | 644.40 | 638.20 | 643.40 | 643.40 | 0.75% | 1,950,089 |
| Aug 7, 2025 | 641.20 | 648.00 | 636.60 | 638.60 | 638.60 | -2.47% | 2,223,667 |
| Aug 6, 2025 | 651.00 | 656.40 | 649.60 | 654.80 | 645.10 | 0.86% | 2,223,085 |
| Aug 5, 2025 | 644.20 | 654.40 | 642.00 | 649.20 | 639.58 | 0.93% | 3,139,579 |
| Aug 4, 2025 | 632.60 | 643.40 | 629.40 | 643.20 | 633.67 | 2.00% | 2,637,889 |
| Aug 1, 2025 | 636.00 | 643.60 | 630.60 | 630.60 | 621.26 | -2.59% | 6,285,862 |
| Jul 31, 2025 | 641.20 | 656.60 | 635.40 | 647.40 | 637.81 | 0.43% | 4,502,759 |
| Jul 30, 2025 | 650.20 | 650.20 | 640.60 | 644.60 | 635.05 | -0.28% | 5,423,982 |
| Jul 29, 2025 | 653.20 | 659.80 | 642.20 | 646.40 | 636.82 | -1.49% | 2,316,918 |
| Jul 28, 2025 | 660.60 | 665.20 | 653.80 | 656.20 | 646.48 | 0.49% | 1,657,925 |
| Jul 25, 2025 | 657.60 | 661.00 | 646.00 | 653.00 | 643.33 | -0.67% | 2,408,349 |
| Jul 24, 2025 | 656.00 | 659.80 | 651.41 | 657.40 | 647.66 | -0.15% | 1,653,954 |
| Jul 23, 2025 | 671.80 | 674.00 | 655.40 | 658.40 | 648.65 | -1.47% | 2,812,494 |
| Jul 22, 2025 | 664.00 | 669.20 | 660.60 | 668.20 | 658.30 | 0.06% | 2,033,087 |
| Jul 21, 2025 | 666.20 | 668.20 | 661.40 | 667.80 | 657.91 | 0.42% | 1,217,751 |
| Jul 18, 2025 | 656.40 | 666.40 | 653.80 | 665.00 | 655.15 | 1.87% | 2,101,825 |
| Jul 17, 2025 | 656.20 | 657.00 | 650.00 | 652.80 | 643.13 | 0.34% | 2,691,747 |
| Jul 16, 2025 | 648.20 | 652.60 | 645.20 | 650.60 | 640.96 | -0.67% | 4,259,807 |
| Jul 15, 2025 | 654.00 | 665.80 | 653.80 | 655.00 | 645.30 | -0.09% | 2,304,671 |
| Jul 14, 2025 | 650.00 | 655.80 | 647.80 | 655.60 | 645.89 | -0.21% | 2,027,732 |
| Jul 11, 2025 | 660.80 | 661.00 | 652.40 | 657.00 | 647.21 | -0.90% | 1,104,840 |
| Jul 10, 2025 | 674.80 | 674.80 | 657.60 | 663.00 | 653.12 | -0.81% | 1,601,010 |
| Jul 9, 2025 | 667.20 | 669.60 | 662.00 | 668.40 | 658.44 | 0.69% | 1,449,524 |
| Jul 8, 2025 | 663.00 | 666.20 | 657.41 | 663.80 | 653.91 | -0.57% | 2,054,531 |