SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBX 979.00
+25.80 (2.71%)
Jul 24, 2026, 5:08 PM GMT
SEGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 960.00 | 985.40 | 955.20 | 979.00 | 979.00 | 2.71% | 15,033,365 |
| Jul 23, 2026 | 965.00 | 969.00 | 950.00 | 953.20 | 953.20 | 6.50% | 19,345,547 |
| Jul 22, 2026 | 858.00 | 917.80 | 853.40 | 895.00 | 895.00 | 2.94% | 35,915,793 |
| Jul 21, 2026 | 885.00 | 897.60 | 867.80 | 869.40 | 869.40 | -3.49% | 20,029,890 |
| Jul 20, 2026 | 886.00 | 902.40 | 876.60 | 900.80 | 900.80 | 0.38% | 16,833,869 |
| Jul 17, 2026 | 884.00 | 897.40 | 879.40 | 897.40 | 897.40 | 1.52% | 4,748,991 |
| Jul 16, 2026 | 850.00 | 884.00 | 850.00 | 884.00 | 884.00 | 2.60% | 8,540,087 |
| Jul 15, 2026 | 860.20 | 866.80 | 854.80 | 861.60 | 861.60 | 0.12% | 3,348,189 |
| Jul 14, 2026 | 854.00 | 867.20 | 846.60 | 860.60 | 860.60 | -0.07% | 4,126,801 |
| Jul 13, 2026 | 860.00 | 865.20 | 852.60 | 861.20 | 861.20 | -0.02% | 1,829,469 |
| Jul 10, 2026 | 869.00 | 876.20 | 859.20 | 861.40 | 861.40 | -0.85% | 2,651,374 |
| Jul 9, 2026 | 872.20 | 880.20 | 857.00 | 868.80 | 868.80 | 0.44% | 3,967,848 |
| Jul 8, 2026 | 875.00 | 878.60 | 859.40 | 865.00 | 865.00 | -1.82% | 3,118,490 |
| Jul 7, 2026 | 870.00 | 881.20 | 865.40 | 881.00 | 881.00 | 1.26% | 3,803,258 |
| Jul 6, 2026 | 881.20 | 883.40 | 866.00 | 870.00 | 870.00 | -1.14% | 3,322,023 |
| Jul 3, 2026 | 889.40 | 889.40 | 880.00 | 880.00 | 880.00 | -0.43% | 1,677,329 |
| Jul 2, 2026 | 881.40 | 887.20 | 878.40 | 883.80 | 883.80 | -0.25% | 2,898,401 |
| Jul 1, 2026 | 880.00 | 886.60 | 870.40 | 886.00 | 886.00 | 1.23% | 5,053,207 |
| Jun 30, 2026 | 890.00 | 891.60 | 874.40 | 875.20 | 875.20 | -0.34% | 5,495,248 |
| Jun 29, 2026 | 876.20 | 881.80 | 870.80 | 878.20 | 878.20 | -0.23% | 3,275,375 |
| Jun 26, 2026 | 878.00 | 885.80 | 870.00 | 880.20 | 880.20 | 0.02% | 6,183,892 |
| Jun 25, 2026 | 880.00 | 887.20 | 867.20 | 880.00 | 880.00 | 0.99% | 5,426,612 |
| Jun 24, 2026 | 886.00 | 893.60 | 851.10 | 871.40 | 871.40 | 17.44% | 18,868,971 |
| Jun 23, 2026 | 731.00 | 744.00 | 726.20 | 742.00 | 742.00 | -0.30% | 2,317,176 |
| Jun 22, 2026 | 739.20 | 749.60 | 730.40 | 744.20 | 744.20 | 0.59% | 1,817,973 |
| Jun 19, 2026 | 742.60 | 743.10 | 734.00 | 739.80 | 739.80 | -0.59% | 7,904,954 |
| Jun 18, 2026 | 746.00 | 747.40 | 733.40 | 744.20 | 744.20 | -0.80% | 1,703,482 |
| Jun 17, 2026 | 751.00 | 755.30 | 745.80 | 750.20 | 750.20 | 0.05% | 2,855,086 |
| Jun 16, 2026 | 746.80 | 757.40 | 744.40 | 749.80 | 749.80 | 0.46% | 2,012,826 |
| Jun 15, 2026 | 765.00 | 774.20 | 746.40 | 746.40 | 746.40 | -0.56% | 8,279,646 |
| Jun 12, 2026 | 733.60 | 750.60 | 728.40 | 750.60 | 750.60 | 4.28% | 3,292,098 |
| Jun 11, 2026 | 726.60 | 732.60 | 717.20 | 719.80 | 719.80 | -1.26% | 2,150,246 |
| Jun 10, 2026 | 711.60 | 729.80 | 710.20 | 729.00 | 729.00 | 2.65% | 2,285,568 |
| Jun 9, 2026 | 705.60 | 721.40 | 705.20 | 710.20 | 710.20 | 0.23% | 1,754,668 |
| Jun 8, 2026 | 705.80 | 716.60 | 704.40 | 708.60 | 708.60 | -0.59% | 1,367,867 |
| Jun 5, 2026 | 727.60 | 730.00 | 712.60 | 712.80 | 712.80 | -1.52% | 1,115,874 |
| Jun 4, 2026 | 714.60 | 727.20 | 714.00 | 723.80 | 723.80 | 1.46% | 1,911,327 |
| Jun 3, 2026 | 726.40 | 727.40 | 713.40 | 713.40 | 713.40 | -1.79% | 3,424,818 |
| Jun 2, 2026 | 726.40 | 737.00 | 724.40 | 726.40 | 726.40 | 0.41% | 1,855,918 |
| Jun 1, 2026 | 730.20 | 732.90 | 717.00 | 723.40 | 723.40 | 0.11% | 2,631,823 |
| May 29, 2026 | 723.00 | 726.20 | 718.80 | 722.60 | 722.60 | 0.53% | 9,786,037 |
| May 28, 2026 | 725.60 | 725.60 | 715.60 | 718.80 | 718.80 | -0.53% | 1,355,413 |
| May 27, 2026 | 720.40 | 730.00 | 720.40 | 722.60 | 722.60 | 0.72% | 2,091,657 |
| May 26, 2026 | 727.80 | 729.20 | 716.60 | 717.40 | 717.40 | 0.39% | 2,599,192 |
| May 22, 2026 | 716.20 | 723.40 | 711.60 | 714.60 | 714.60 | 0.48% | 2,528,862 |
| May 21, 2026 | 699.60 | 715.40 | 659.00 | 711.20 | 711.20 | 1.46% | 4,707,672 |
| May 20, 2026 | 685.80 | 709.60 | 682.40 | 701.00 | 701.00 | 1.95% | 2,638,274 |
| May 19, 2026 | 688.60 | 697.80 | 686.40 | 687.60 | 687.60 | - | 1,310,669 |
| May 18, 2026 | 676.60 | 692.20 | 673.80 | 687.60 | 687.60 | 0.82% | 1,380,861 |
| May 15, 2026 | 695.00 | 695.20 | 673.40 | 682.00 | 682.00 | -2.99% | 2,208,235 |