SEGRO Plc (LON:SGRO)
London · Delayed Price · Currency is GBP · Price in GBX 960.80
-6.80 (-0.70%)
Aug 14, 2026, 4:35 PM GMT
SEGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 968.60 | 968.60 | 952.40 | 960.80 | 960.80 | -0.70% | 2,068,624 |
| Aug 13, 2026 | 960.00 | 968.80 | 958.20 | 967.60 | 967.60 | 1.11% | 7,374,745 |
| Aug 12, 2026 | 953.00 | 957.60 | 950.40 | 957.00 | 957.00 | 0.53% | 4,580,229 |
| Aug 11, 2026 | 945.40 | 957.60 | 941.20 | 952.00 | 952.00 | 0.78% | 7,887,683 |
| 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% | 3,982,785 |
| 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 | 974.04 | 997.40 | 986.99 | 1.57% | 9,104,890 |
| Jul 27, 2026 | 982.00 | 987.21 | 978.20 | 982.00 | 971.75 | 0.31% | 10,018,140 |
| Jul 24, 2026 | 960.00 | 985.40 | 953.00 | 979.00 | 968.78 | 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 | 902.48 | 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 | 880.15 | 857.00 | 868.80 | 859.73 | 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 |
| Jun 25, 2026 | 880.00 | 887.20 | 867.20 | 880.00 | 870.82 | 0.99% | 5,426,612 |
| Jun 24, 2026 | 886.00 | 893.60 | 851.14 | 871.40 | 862.31 | 17.44% | 18,868,971 |
| Jun 23, 2026 | 731.00 | 744.00 | 726.20 | 742.00 | 734.26 | -0.30% | 2,317,176 |
| Jun 22, 2026 | 739.20 | 749.60 | 730.40 | 744.20 | 736.43 | 0.59% | 1,817,973 |
| Jun 19, 2026 | 742.60 | 743.15 | 734.00 | 739.80 | 732.08 | -0.59% | 7,904,954 |
| Jun 18, 2026 | 746.00 | 747.40 | 733.40 | 744.20 | 736.43 | -0.80% | 1,703,482 |
| Jun 17, 2026 | 751.00 | 755.30 | 745.80 | 750.20 | 742.37 | 0.05% | 2,855,086 |
| Jun 16, 2026 | 746.80 | 757.40 | 744.40 | 749.80 | 741.98 | 0.46% | 2,012,826 |
| Jun 15, 2026 | 765.00 | 774.20 | 746.40 | 746.40 | 738.61 | -0.56% | 8,279,646 |
| Jun 12, 2026 | 733.60 | 750.60 | 728.40 | 750.60 | 742.77 | 4.28% | 3,292,098 |
| Jun 11, 2026 | 726.60 | 732.60 | 717.20 | 719.80 | 712.29 | -1.26% | 2,150,246 |
| Jun 10, 2026 | 711.60 | 729.80 | 710.20 | 729.00 | 721.39 | 2.65% | 2,285,568 |
| Jun 9, 2026 | 705.60 | 721.40 | 705.20 | 710.20 | 702.79 | 0.23% | 1,754,668 |
| Jun 8, 2026 | 705.80 | 716.60 | 704.40 | 708.60 | 701.21 | -0.59% | 1,367,867 |