SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBX 697.40
+2.40 (0.35%)
May 1, 2026, 4:48 PM GMT
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 698.60 | 705.60 | 689.00 | 697.40 | 697.40 | 0.35% | 1,538,810 |
| Apr 30, 2026 | 673.20 | 696.40 | 672.20 | 695.00 | 695.00 | 2.69% | 6,667,342 |
| Apr 29, 2026 | 697.00 | 697.00 | 674.60 | 676.80 | 676.80 | -2.87% | 3,038,644 |
| Apr 28, 2026 | 696.20 | 700.60 | 687.40 | 696.80 | 696.80 | -1.22% | 2,548,434 |
| Apr 27, 2026 | 707.60 | 721.80 | 704.73 | 705.40 | 705.40 | -0.51% | 1,193,081 |
| Apr 24, 2026 | 704.20 | 714.60 | 697.60 | 709.00 | 709.00 | -0.45% | 1,254,778 |
| Apr 23, 2026 | 709.60 | 716.20 | 706.20 | 712.20 | 712.20 | -0.20% | 1,969,883 |
| Apr 22, 2026 | 716.00 | 722.40 | 712.00 | 713.60 | 713.60 | -0.20% | 5,315,724 |
| Apr 21, 2026 | 722.80 | 727.20 | 714.00 | 715.00 | 715.00 | -0.67% | 1,711,043 |
| Apr 20, 2026 | 727.80 | 731.60 | 716.40 | 719.80 | 719.80 | -2.41% | 1,371,918 |
| Apr 17, 2026 | 714.60 | 746.40 | 711.40 | 737.60 | 737.60 | 3.60% | 3,152,462 |
| Apr 16, 2026 | 710.40 | 725.20 | 709.00 | 712.00 | 712.00 | 0.65% | 2,250,367 |
| Apr 15, 2026 | 707.60 | 710.20 | 704.00 | 707.40 | 707.40 | 0.43% | 1,874,092 |
| Apr 14, 2026 | 701.20 | 705.20 | 697.60 | 704.40 | 704.40 | 1.32% | 2,527,699 |
| Apr 13, 2026 | 691.60 | 695.20 | 686.00 | 695.20 | 695.20 | -0.03% | 2,529,051 |
| Apr 10, 2026 | 705.40 | 707.80 | 694.40 | 695.40 | 695.40 | -1.33% | 4,079,617 |
| Apr 9, 2026 | 699.40 | 704.80 | 694.60 | 704.80 | 704.80 | 0.40% | 3,785,264 |
| Apr 8, 2026 | 731.20 | 733.40 | 700.20 | 702.00 | 702.00 | 5.72% | 3,076,148 |
| Apr 7, 2026 | 670.80 | 677.40 | 660.00 | 664.00 | 664.00 | -1.04% | 1,565,545 |
| Apr 2, 2026 | 653.00 | 674.60 | 650.27 | 671.00 | 671.00 | 0.84% | 2,455,454 |
| Apr 1, 2026 | 660.40 | 666.60 | 656.20 | 665.40 | 665.40 | 3.36% | 3,827,939 |
| Mar 31, 2026 | 647.80 | 657.60 | 643.00 | 643.80 | 643.80 | -0.62% | 6,731,582 |
| Mar 30, 2026 | 638.40 | 649.20 | 636.60 | 647.80 | 647.80 | 1.35% | 4,077,017 |
| Mar 27, 2026 | 654.60 | 665.60 | 632.20 | 639.20 | 639.20 | -1.99% | 3,305,126 |
| Mar 26, 2026 | 650.00 | 658.40 | 645.20 | 652.20 | 652.20 | -4.26% | 2,937,026 |
| Mar 25, 2026 | 687.20 | 696.80 | 678.40 | 681.20 | 659.80 | 0.41% | 3,123,663 |
| Mar 24, 2026 | 691.40 | 695.40 | 674.20 | 678.40 | 657.09 | -0.99% | 2,235,261 |
| Mar 23, 2026 | 678.60 | 707.60 | 658.40 | 685.20 | 663.67 | -1.24% | 3,185,219 |
| Mar 20, 2026 | 724.60 | 728.20 | 676.05 | 693.80 | 672.00 | -2.94% | 12,543,880 |
| Mar 19, 2026 | 742.20 | 745.50 | 714.80 | 714.80 | 692.34 | -4.62% | 5,115,804 |
| Mar 18, 2026 | 765.80 | 770.00 | 745.40 | 749.40 | 725.86 | -1.29% | 2,841,497 |
| Mar 17, 2026 | 746.40 | 764.80 | 740.00 | 759.20 | 735.35 | 2.15% | 3,110,269 |
| Mar 16, 2026 | 729.40 | 754.20 | 726.60 | 743.20 | 719.85 | 2.85% | 2,106,486 |
| Mar 13, 2026 | 725.80 | 738.40 | 722.09 | 722.60 | 699.90 | -1.42% | 1,755,223 |
| Mar 12, 2026 | 738.80 | 739.60 | 727.20 | 733.00 | 709.97 | -1.45% | 3,259,858 |
| Mar 11, 2026 | 750.40 | 752.16 | 736.00 | 743.80 | 720.43 | -1.51% | 3,194,864 |
| Mar 10, 2026 | 743.60 | 757.20 | 738.96 | 755.20 | 731.48 | 4.19% | 4,299,519 |
| Mar 9, 2026 | 704.80 | 732.60 | 692.86 | 724.80 | 702.03 | -4.35% | 2,842,530 |
| Mar 6, 2026 | 772.60 | 786.00 | 755.00 | 757.80 | 733.99 | -2.47% | 3,037,884 |
| Mar 5, 2026 | 794.60 | 811.20 | 777.00 | 777.00 | 752.59 | -3.48% | 3,966,858 |
| Mar 4, 2026 | 774.60 | 808.80 | 774.60 | 805.00 | 779.71 | 1.13% | 3,054,290 |
| Mar 3, 2026 | 820.60 | 821.00 | 790.80 | 796.00 | 770.99 | -3.77% | 3,500,013 |
| Mar 2, 2026 | 820.80 | 844.00 | 818.40 | 827.20 | 801.21 | -1.66% | 3,218,777 |
| Feb 27, 2026 | 830.40 | 844.60 | 819.80 | 841.20 | 814.77 | 0.50% | 7,464,828 |
| Feb 26, 2026 | 822.20 | 837.00 | 817.80 | 837.00 | 810.71 | 2.02% | 3,414,947 |
| Feb 25, 2026 | 812.80 | 823.80 | 809.60 | 820.40 | 794.63 | 1.18% | 2,163,519 |
| Feb 24, 2026 | 813.60 | 823.80 | 809.40 | 810.80 | 785.33 | -0.64% | 3,047,065 |
| Feb 23, 2026 | 802.80 | 821.40 | 802.80 | 816.00 | 790.37 | 0.25% | 3,810,774 |
| Feb 20, 2026 | 799.40 | 814.25 | 780.00 | 814.00 | 788.43 | 1.98% | 5,616,855 |
| Feb 19, 2026 | 792.80 | 798.20 | 789.50 | 798.20 | 773.12 | 0.63% | 2,428,969 |