SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBX 945.20
+1.80 (0.19%)
Oct 14, 2026, 4:35 PM GMT
SEGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 956.00 | 956.00 | 942.40 | 945.20 | 945.20 | 0.19% | 2,143,845 |
| Oct 13, 2026 | 941.80 | 950.20 | 939.80 | 943.40 | 943.40 | 1.18% | 2,149,039 |
| Oct 12, 2026 | 919.00 | 934.80 | 919.00 | 932.40 | 932.40 | 1.44% | 2,091,108 |
| Oct 9, 2026 | 916.80 | 924.20 | 916.80 | 919.20 | 919.20 | 1.23% | 2,525,731 |
| Oct 8, 2026 | 906.40 | 916.00 | 899.00 | 908.00 | 908.00 | -0.61% | 2,938,717 |
| Oct 7, 2026 | 914.40 | 925.20 | 911.40 | 913.60 | 913.60 | -0.72% | 2,026,850 |
| Oct 6, 2026 | 930.80 | 930.80 | 910.80 | 920.20 | 920.20 | 0.52% | 3,855,858 |
| Oct 5, 2026 | 920.80 | 921.80 | 911.90 | 915.40 | 915.40 | 0.02% | 3,118,941 |
| Oct 2, 2026 | 930.80 | 931.00 | 910.20 | 915.20 | 915.20 | 0.28% | 3,934,318 |
| Oct 1, 2026 | 923.00 | 929.50 | 910.40 | 912.60 | 912.60 | -1.81% | 4,392,030 |
| Sep 30, 2026 | 941.20 | 944.40 | 929.40 | 929.40 | 929.40 | -0.87% | 4,122,879 |
| Sep 29, 2026 | 946.40 | 946.40 | 933.20 | 937.60 | 937.60 | -0.26% | 5,445,858 |
| Sep 28, 2026 | 940.40 | 948.60 | 939.60 | 940.00 | 940.00 | -0.13% | 2,500,503 |
| Sep 25, 2026 | 958.00 | 960.20 | 941.20 | 941.20 | 941.20 | -0.82% | 7,381,312 |
| Sep 24, 2026 | 949.40 | 955.20 | 942.60 | 949.00 | 949.00 | -0.11% | 4,930,626 |
| Sep 23, 2026 | 960.00 | 963.20 | 945.40 | 950.00 | 950.00 | 0.11% | 2,477,167 |
| Sep 22, 2026 | 945.20 | 949.00 | 938.70 | 949.00 | 949.00 | 0.55% | 3,959,140 |
| Sep 21, 2026 | 938.60 | 947.40 | 935.00 | 943.80 | 943.80 | 0.75% | 4,011,264 |
| Sep 18, 2026 | 940.60 | 945.40 | 934.60 | 936.80 | 936.80 | -0.59% | 9,343,207 |
| Sep 17, 2026 | 943.60 | 946.20 | 937.40 | 942.40 | 942.40 | 0.04% | 3,723,061 |
| Sep 16, 2026 | 937.00 | 945.60 | 932.80 | 942.00 | 942.00 | 0.75% | 3,674,442 |
| Sep 15, 2026 | 930.20 | 935.40 | 924.00 | 935.00 | 935.00 | 0.45% | 4,520,294 |
| Sep 14, 2026 | 931.80 | 938.40 | 925.80 | 930.80 | 930.80 | -0.28% | 3,352,031 |
| Sep 11, 2026 | 933.40 | 937.80 | 928.20 | 933.40 | 933.40 | 0.09% | 2,637,865 |
| Sep 10, 2026 | 932.00 | 947.80 | 926.20 | 932.60 | 932.60 | -0.34% | 3,686,868 |
| Sep 9, 2026 | 946.00 | 947.20 | 934.60 | 935.80 | 935.80 | -1.16% | 10,127,783 |
| Sep 8, 2026 | 942.00 | 948.60 | 936.00 | 946.80 | 946.80 | 0.57% | 4,028,443 |
| Sep 7, 2026 | 945.60 | 949.60 | 936.40 | 941.40 | 941.40 | -0.93% | 1,496,676 |
| Sep 4, 2026 | 941.60 | 951.60 | 936.90 | 950.20 | 950.20 | 0.64% | 4,500,987 |
| Sep 3, 2026 | 947.00 | 948.00 | 935.10 | 944.20 | 944.20 | 0.13% | 3,144,594 |
| Sep 2, 2026 | 954.00 | 954.80 | 943.00 | 943.00 | 943.00 | -1.07% | 3,107,012 |
| Sep 1, 2026 | 964.20 | 964.20 | 945.20 | 953.20 | 953.20 | -0.83% | 5,123,509 |
| Aug 28, 2026 | 967.60 | 970.20 | 961.20 | 961.20 | 961.20 | -0.29% | 4,854,277 |
| Aug 27, 2026 | 969.00 | 969.00 | 960.40 | 964.00 | 964.00 | -0.72% | 2,301,604 |
| Aug 26, 2026 | 968.00 | 972.40 | 964.80 | 971.00 | 971.00 | 0.31% | 10,202,183 |
| Aug 25, 2026 | 967.80 | 968.00 | 962.20 | 968.00 | 968.00 | 0.73% | 4,433,585 |
| Aug 24, 2026 | 964.40 | 968.00 | 959.00 | 961.00 | 961.00 | 0.38% | 5,231,652 |
| Aug 21, 2026 | 960.00 | 960.00 | 953.60 | 957.40 | 957.40 | 0.04% | 3,271,386 |
| Aug 20, 2026 | 960.00 | 961.20 | 952.00 | 957.00 | 957.00 | -0.29% | 3,172,606 |
| Aug 19, 2026 | 955.00 | 959.80 | 948.60 | 959.80 | 959.80 | 0.25% | 7,058,788 |
| Aug 18, 2026 | 958.00 | 962.20 | 949.00 | 957.40 | 957.40 | 0.59% | 5,039,293 |
| Aug 17, 2026 | 961.60 | 962.60 | 951.80 | 951.80 | 951.80 | -0.94% | 4,001,420 |
| Aug 14, 2026 | 968.60 | 969.20 | 952.40 | 960.80 | 960.80 | -0.70% | 2,068,658 |
| Aug 13, 2026 | 960.00 | 968.80 | 957.80 | 967.60 | 967.60 | 1.11% | 7,374,765 |
| Aug 12, 2026 | 953.00 | 957.60 | 950.40 | 957.00 | 957.00 | 0.53% | 4,580,239 |
| Aug 11, 2026 | 945.40 | 957.60 | 941.20 | 952.00 | 952.00 | 0.78% | 13,980,847 |
| Aug 10, 2026 | 959.00 | 959.60 | 944.60 | 944.60 | 944.60 | -1.56% | 3,799,799 |
| Aug 7, 2026 | 960.00 | 965.80 | 953.60 | 959.60 | 959.60 | -0.25% | 3,984,098 |
| Aug 6, 2026 | 960.00 | 965.80 | 951.40 | 962.00 | 962.00 | 0.04% | 6,953,126 |
| Aug 5, 2026 | 971.00 | 973.40 | 959.60 | 971.80 | 961.66 | -0.31% | 11,819,721 |