SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBX 678.40
-6.80 (-0.99%)
At close: Mar 24, 2026
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 691.40 | 693.00 | 674.20 | 678.40 | 678.40 | -0.99% | 2,235,233 |
| Mar 23, 2026 | 678.60 | 707.40 | 658.80 | 685.20 | 685.20 | -1.24% | 3,185,175 |
| Mar 20, 2026 | 724.60 | 727.80 | 686.80 | 693.80 | 693.80 | -2.94% | 11,352,243 |
| Mar 19, 2026 | 742.20 | 745.50 | 714.80 | 714.80 | 714.80 | -4.62% | 5,115,804 |
| Mar 18, 2026 | 765.80 | 770.00 | 745.40 | 749.40 | 749.40 | -1.29% | 2,841,497 |
| Mar 17, 2026 | 746.40 | 764.80 | 740.00 | 759.20 | 759.20 | 2.15% | 3,110,269 |
| Mar 16, 2026 | 729.40 | 754.20 | 726.60 | 743.20 | 743.20 | 2.85% | 2,106,486 |
| Mar 13, 2026 | 725.80 | 738.40 | 722.09 | 722.60 | 722.60 | -1.42% | 1,755,223 |
| Mar 12, 2026 | 738.80 | 739.60 | 727.20 | 733.00 | 733.00 | -1.45% | 3,259,858 |
| Mar 11, 2026 | 750.40 | 752.16 | 736.00 | 743.80 | 743.80 | -1.51% | 3,194,864 |
| Mar 10, 2026 | 743.60 | 757.20 | 738.96 | 755.20 | 755.20 | 4.19% | 4,299,519 |
| Mar 9, 2026 | 704.80 | 732.60 | 692.86 | 724.80 | 724.80 | -4.35% | 2,842,530 |
| Mar 6, 2026 | 772.60 | 786.00 | 755.00 | 757.80 | 757.80 | -2.47% | 3,037,884 |
| Mar 5, 2026 | 794.60 | 811.20 | 777.00 | 777.00 | 777.00 | -3.48% | 3,966,858 |
| Mar 4, 2026 | 774.60 | 808.80 | 774.60 | 805.00 | 805.00 | 1.13% | 3,054,290 |
| Mar 3, 2026 | 820.60 | 821.00 | 790.80 | 796.00 | 796.00 | -3.77% | 3,500,013 |
| Mar 2, 2026 | 820.80 | 844.00 | 818.40 | 827.20 | 827.20 | -1.66% | 3,218,777 |
| Feb 27, 2026 | 830.40 | 844.60 | 819.80 | 841.20 | 841.20 | 0.50% | 7,464,828 |
| Feb 26, 2026 | 822.20 | 837.00 | 817.80 | 837.00 | 837.00 | 2.02% | 3,414,947 |
| Feb 25, 2026 | 812.80 | 823.80 | 809.60 | 820.40 | 820.40 | 1.18% | 2,163,519 |
| Feb 24, 2026 | 813.60 | 823.80 | 809.40 | 810.80 | 810.80 | -0.64% | 3,047,065 |
| Feb 23, 2026 | 802.80 | 821.40 | 802.80 | 816.00 | 816.00 | 0.25% | 3,810,774 |
| Feb 20, 2026 | 799.40 | 814.25 | 780.00 | 814.00 | 814.00 | 1.98% | 5,616,855 |
| Feb 19, 2026 | 792.80 | 798.20 | 789.50 | 798.20 | 798.20 | 0.63% | 2,428,969 |
| Feb 18, 2026 | 795.60 | 806.60 | 793.20 | 793.20 | 793.20 | -0.60% | 3,951,822 |
| Feb 17, 2026 | 786.20 | 800.40 | 784.80 | 798.00 | 798.00 | 1.76% | 2,143,856 |
| Feb 16, 2026 | 797.00 | 799.00 | 782.40 | 784.20 | 784.20 | -1.26% | 1,662,265 |
| Feb 13, 2026 | 786.80 | 794.20 | 775.40 | 794.20 | 794.20 | 0.74% | 4,250,502 |
| Feb 12, 2026 | 783.40 | 790.40 | 766.40 | 788.40 | 788.40 | 0.31% | 4,704,716 |
| Feb 11, 2026 | 765.00 | 786.00 | 758.00 | 786.00 | 786.00 | 3.01% | 4,632,500 |
| 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 | 738.80 | 751.40 | 751.40 | - | 4,159,039 |
| 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% | 4,117,118 |
| Feb 4, 2026 | 764.20 | 777.20 | 760.20 | 776.20 | 776.20 | 1.86% | 2,992,860 |
| Feb 3, 2026 | 762.00 | 763.70 | 754.60 | 762.00 | 762.00 | 0.24% | 2,317,508 |
| Feb 2, 2026 | 760.00 | 766.20 | 755.24 | 760.20 | 760.20 | 0.21% | 2,359,934 |
| 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 | 748.60 | 760.00 | 760.00 | 1.14% | 2,424,039 |
| 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 | 740.40 | 722.60 | 735.20 | 735.20 | 1.83% | 2,863,957 |
| 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% | 3,240,666 |
| 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% | 2,519,257 |
| Jan 15, 2026 | 733.00 | 752.00 | 727.60 | 751.40 | 751.40 | 2.26% | 3,290,277 |
| Jan 14, 2026 | 732.60 | 735.00 | 722.20 | 734.80 | 734.80 | 0.66% | 1,726,761 |