SEGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	727.80	728.40	716.60	717.40	717.40	0.39%	2,558,580
May 22, 2026	716.20	723.40	711.60	714.60	714.60	0.48%	2,528,839
May 21, 2026	659.00	715.40	698.40	711.20	711.20	1.46%	4,707,655
May 20, 2026	685.80	709.60	682.40	701.00	701.00	1.95%	2,628,679
May 19, 2026	688.60	697.80	686.36	687.60	687.60	-	1,310,669
May 18, 2026	676.60	692.20	673.80	687.60	687.60	0.82%	1,367,979
May 15, 2026	695.00	695.20	673.40	682.00	682.00	-2.99%	2,208,235
May 14, 2026	700.60	705.80	698.00	703.00	703.00	0.66%	1,792,183
May 13, 2026	692.20	698.40	680.56	698.40	698.40	1.39%	2,438,148
May 12, 2026	705.20	706.17	688.80	688.80	688.80	-3.53%	4,053,995
May 11, 2026	717.40	718.50	705.40	714.00	714.00	-0.45%	4,108,076
May 8, 2026	700.00	720.40	697.60	717.20	717.20	1.24%	2,328,700
May 7, 2026	718.20	720.59	708.40	708.40	708.40	-1.12%	3,229,857
May 6, 2026	695.00	720.00	692.00	716.40	716.40	4.71%	2,557,855
May 5, 2026	690.40	695.00	676.80	684.20	684.20	-1.89%	3,007,929
May 1, 2026	698.60	706.00	689.00	697.40	697.40	0.35%	1,538,830
Apr 30, 2026	673.20	696.60	671.80	695.00	695.00	2.69%	6,703,632
Apr 29, 2026	697.00	697.00	674.60	676.80	676.80	-2.87%	3,155,874
Apr 28, 2026	696.20	700.60	687.40	696.80	696.80	-1.22%	7,122,444
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	716.40	704.40	712.20	712.20	-0.20%	1,969,895
Apr 22, 2026	716.00	722.40	712.00	713.60	713.60	-0.20%	5,315,772
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%	7,153,952
Apr 17, 2026	714.60	746.40	711.40	737.60	737.60	3.60%	3,152,466
Apr 16, 2026	710.40	725.21	708.40	712.00	712.00	0.65%	3,630,386
Apr 15, 2026	707.60	710.20	703.80	707.40	707.40	0.43%	1,874,121
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%	2,529,078
Apr 10, 2026	705.40	707.80	694.40	695.40	695.40	-1.33%	4,079,634
Apr 9, 2026	699.40	704.80	694.60	704.80	704.80	0.40%	3,785,289
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	659.91	664.00	664.00	-1.04%	1,565,953
Apr 2, 2026	653.00	674.60	650.27	671.00	671.00	0.84%	9,221,818
Apr 1, 2026	660.40	666.60	656.20	665.40	665.40	3.36%	3,829,959
Mar 31, 2026	647.80	657.60	643.00	643.80	643.80	-0.62%	6,755,123
Mar 30, 2026	638.40	649.20	636.40	647.80	647.80	1.35%	4,077,039
Mar 27, 2026	654.60	665.60	632.20	639.20	639.20	-1.99%	9,939,966
Mar 26, 2026	650.00	658.40	645.20	652.20	652.20	-1.15%	2,954,424
Mar 25, 2026	687.20	697.20	678.40	681.20	659.80	0.41%	3,123,692
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