SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBX 746.40
-4.20 (-0.56%)
Jun 15, 2026, 5:15 PM GMT
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 680.60 | 698.40 | 698.40 | 1.39% | 2,438,148 |
| May 12, 2026 | 705.20 | 706.20 | 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 | 720.60 | 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 | 704.70 | 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 | 725.20 | 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 | 659.90 | 664.00 | 664.00 | -1.04% | 1,565,953 |
| Apr 2, 2026 | 653.00 | 674.60 | 650.30 | 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 |