SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBX 950.20
+6.00 (0.64%)
Sep 4, 2026, 4:54 PM GMT
SEGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 941.60 | 951.60 | 941.60 | 950.20 | 950.20 | 0.64% | 4,500,966 |
| 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% | 3,106,987 |
| 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 |
| Aug 4, 2026 | 971.00 | 977.00 | 960.00 | 974.80 | 964.63 | 1.44% | 14,428,226 |
| Aug 3, 2026 | 971.60 | 972.60 | 957.40 | 961.00 | 950.97 | -0.41% | 6,123,253 |
| Jul 31, 2026 | 977.00 | 977.00 | 959.60 | 965.00 | 954.93 | -0.17% | 4,042,693 |
| Jul 30, 2026 | 960.20 | 976.40 | 949.00 | 966.60 | 956.51 | -0.35% | 9,571,841 |
| Jul 29, 2026 | 992.80 | 992.80 | 967.40 | 970.00 | 959.88 | -2.75% | 5,463,473 |
| Jul 28, 2026 | 982.00 | 997.40 | 974.00 | 997.40 | 986.99 | 1.57% | 9,104,890 |
| Jul 27, 2026 | 982.00 | 987.20 | 978.20 | 982.00 | 971.75 | 0.31% | 10,018,140 |
| Jul 24, 2026 | 960.00 | 985.40 | 953.00 | 979.00 | 968.79 | 2.71% | 15,322,725 |
| Jul 23, 2026 | 965.00 | 969.00 | 950.00 | 953.20 | 943.25 | 6.50% | 19,345,592 |
| Jul 22, 2026 | 858.00 | 917.80 | 853.40 | 895.00 | 885.66 | 2.94% | 35,915,805 |
| Jul 21, 2026 | 885.00 | 897.60 | 867.80 | 869.40 | 860.33 | -3.49% | 20,290,669 |
| Jul 20, 2026 | 886.00 | 902.50 | 876.60 | 900.80 | 891.40 | 0.38% | 19,033,168 |
| Jul 17, 2026 | 884.00 | 897.40 | 879.40 | 897.40 | 888.04 | 1.52% | 4,748,991 |
| Jul 16, 2026 | 850.00 | 884.00 | 850.00 | 884.00 | 874.78 | 2.60% | 8,540,087 |
| Jul 15, 2026 | 860.20 | 866.80 | 854.80 | 861.60 | 852.61 | 0.12% | 3,348,189 |
| Jul 14, 2026 | 854.00 | 867.20 | 846.60 | 860.60 | 851.62 | -0.07% | 4,126,801 |
| Jul 13, 2026 | 860.00 | 865.20 | 852.60 | 861.20 | 852.21 | -0.02% | 1,829,469 |
| Jul 10, 2026 | 869.00 | 876.20 | 859.20 | 861.40 | 852.41 | -0.85% | 2,651,374 |
| Jul 9, 2026 | 872.20 | 880.20 | 857.00 | 868.80 | 859.74 | 0.44% | 3,967,848 |
| Jul 8, 2026 | 875.00 | 878.60 | 859.40 | 865.00 | 855.97 | -1.82% | 3,118,490 |
| Jul 7, 2026 | 870.00 | 881.20 | 865.40 | 881.00 | 871.81 | 1.26% | 3,803,258 |
| Jul 6, 2026 | 881.20 | 883.40 | 866.00 | 870.00 | 860.92 | -1.14% | 3,322,023 |
| Jul 3, 2026 | 889.40 | 889.40 | 880.00 | 880.00 | 870.82 | -0.43% | 1,677,329 |
| Jul 2, 2026 | 881.40 | 887.20 | 878.40 | 883.80 | 874.58 | -0.25% | 2,898,401 |
| Jul 1, 2026 | 880.00 | 886.60 | 870.40 | 886.00 | 876.76 | 1.23% | 5,053,207 |
| Jun 30, 2026 | 890.00 | 891.60 | 874.40 | 875.20 | 866.07 | -0.34% | 5,495,248 |
| Jun 29, 2026 | 876.20 | 881.80 | 870.80 | 878.20 | 869.04 | -0.23% | 3,275,375 |
| Jun 26, 2026 | 878.00 | 885.80 | 870.00 | 880.20 | 871.02 | 0.02% | 6,183,892 |