SEGRO Plc (SEGXF)
OTCMKTS · Delayed Price · Currency is USD
8.68
+0.18 (2.06%)
Sep 16, 2025, 12:17 PM EDT
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.67% | 600 |
| Sep 12, 2025 | 8.50 | 8.50 | 8.35 | 8.36 | 8.36 | -1.88% | 3,177 |
| Sep 11, 2025 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | -1.96% | 800 |
| Sep 10, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | - |
| Sep 9, 2025 | 8.71 | 8.90 | 8.69 | 8.69 | 8.69 | -0.01% | 2,840 |
| Sep 8, 2025 | 8.58 | 8.69 | 8.50 | 8.69 | 8.69 | 6.25% | 4,512 |
| Sep 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 4 |
| Sep 4, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 3, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 7 |
| Sep 2, 2025 | 8.53 | 8.53 | 8.18 | 8.18 | 8.18 | -5.98% | 2,500 |
| Aug 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% | 280 |
| Aug 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | 500 |
| Aug 27, 2025 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 0.58% | 4,004 |
| Aug 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 1,802 |
| Aug 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 63 |
| Aug 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 21, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -3.80% | 524 |
| Aug 20, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 6.30% | 2,348 |
| Aug 19, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Aug 18, 2025 | 8.75 | 8.94 | 8.41 | 8.41 | 8.41 | -4.97% | 7,200 |
| Aug 15, 2025 | 8.65 | 8.95 | 8.65 | 8.85 | 8.85 | 1.72% | 3,808 |
| Aug 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.40% | 230 |
| Aug 13, 2025 | 8.60 | 8.93 | 8.54 | 8.58 | 8.58 | -2.05% | 4,442 |
| Aug 12, 2025 | 8.60 | 8.84 | 8.50 | 8.76 | 8.76 | 3.06% | 10,724 |
| Aug 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Aug 8, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -0.76% | 338 |
| Aug 7, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 2 |
| Aug 6, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.44 | - | - |
| Aug 5, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.44 | - | - |
| Aug 4, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.44 | - | - |
| Aug 1, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.44 | - | - |
| Jul 31, 2025 | 8.89 | 8.89 | 8.57 | 8.57 | 8.44 | -1.07% | 1,702 |
| Jul 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.53 | 0.67% | 120 |
| Jul 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | - | - |
| Jul 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | -0.98% | 430 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.69 | 8.69 | 8.56 | -3.39% | 482 |
| Jul 24, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.86 | - | 6 |
| Jul 23, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.86 | -4.16% | 300 |
| Jul 22, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.24 | - | 6 |
| Jul 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.24 | 6.24% | 1,720 |
| Jul 18, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.70 | - | - |
| Jul 17, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.70 | 0.90% | 200 |
| Jul 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | -2.78% | 1,003 |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - | - |
| Jul 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - | 560 |
| Jul 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - | - |
| Jul 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - | - |
| Jul 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - | 7,326 |
| Jul 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | -2.39% | 400 |
| Jul 7, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.08 | - | - |