SEGRO Plc (SEGXF)
OTCMKTS · Delayed Price · Currency is USD
10.25
-0.04 (-0.42%)
At close: Feb 10, 2026
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.42% | 2,500 |
| Feb 9, 2026 | 10.12 | 10.29 | 10.12 | 10.29 | 10.29 | 0.64% | 5,967 |
| Feb 6, 2026 | 10.16 | 10.23 | 10.16 | 10.23 | 10.23 | -0.51% | 438 |
| Feb 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.49% | 100 |
| Feb 3, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.05% | 450 |
| Feb 2, 2026 | 10.46 | 10.46 | 10.43 | 10.43 | 10.43 | 0.58% | 851 |
| Jan 29, 2026 | 10.65 | 10.65 | 10.37 | 10.37 | 10.37 | -2.17% | 2,482 |
| Jan 28, 2026 | 10.39 | 10.60 | 10.39 | 10.60 | 10.60 | 4.85% | 3,700 |
| Jan 27, 2026 | 10.26 | 10.26 | 10.11 | 10.11 | 10.11 | 0.08% | 543 |
| Jan 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.10% | 834 |
| Jan 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.47% | 3,000 |
| Jan 16, 2026 | 10.18 | 10.18 | 9.95 | 9.95 | 9.95 | 1.02% | 1,071 |
| Jan 15, 2026 | 10.10 | 10.20 | 9.85 | 9.85 | 9.85 | 1.86% | 1,940 |
| Jan 12, 2026 | 10.21 | 10.21 | 9.67 | 9.67 | 9.67 | -1.53% | 2,313 |
| Jan 9, 2026 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | -0.05% | 876 |
| Jan 8, 2026 | 9.82 | 9.83 | 9.75 | 9.83 | 9.83 | 1.39% | 951 |
| Jan 7, 2026 | 9.79 | 9.79 | 9.69 | 9.69 | 9.69 | 1.47% | 17,803 |
| Jan 6, 2026 | 9.67 | 9.67 | 9.55 | 9.55 | 9.55 | -1.34% | 4,000 |
| Jan 5, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.73% | 155 |
| Dec 31, 2025 | 9.70 | 9.70 | 9.42 | 9.42 | 9.42 | -0.60% | 972 |
| Dec 29, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.17% | 982 |
| Dec 26, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -3.40% | 500 |
| Dec 22, 2025 | 9.43 | 9.70 | 9.15 | 9.70 | 9.70 | 3.13% | 4,108 |
| Dec 19, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.47% | 3,002 |
| Dec 17, 2025 | 9.24 | 9.45 | 9.24 | 9.45 | 9.45 | 3.17% | 2,000 |
| Dec 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.81% | 3,979 |
| Dec 12, 2025 | 9.27 | 9.70 | 9.27 | 9.43 | 9.43 | -2.84% | 1,967 |
| Dec 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.64% | 570 |
| Dec 10, 2025 | 9.25 | 9.27 | 9.25 | 9.27 | 9.27 | -1.38% | 2,025 |
| Dec 9, 2025 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | 1,700 |
| Dec 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2,100 |
| Dec 5, 2025 | 9.32 | 9.55 | 9.32 | 9.55 | 9.55 | -0.73% | 2,240 |
| Dec 4, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 125 |
| Dec 3, 2025 | 9.87 | 9.87 | 9.30 | 9.62 | 9.62 | - | 3,895 |
| Dec 2, 2025 | 9.85 | 9.95 | 9.50 | 9.62 | 9.62 | -1.94% | 9,802 |
| Dec 1, 2025 | 9.57 | 9.91 | 9.50 | 9.81 | 9.81 | 3.43% | 3,083 |
| Nov 26, 2025 | 9.02 | 9.49 | 9.02 | 9.49 | 9.49 | 1.99% | 1,672 |
| Nov 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.17% | 501 |
| Nov 24, 2025 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | 2.02% | 700 |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | 500 |
| Nov 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.98% | 1,000 |
| Nov 13, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.64% | 1,000 |
| Nov 11, 2025 | 10.10 | 10.10 | 9.73 | 9.73 | 9.73 | -0.58% | 497 |
| Nov 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.93% | 1,006 |
| Nov 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.69% | 264 |
| Nov 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% | 500 |
| Nov 4, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.34% | 225 |
| Nov 3, 2025 | 9.35 | 9.35 | 9.21 | 9.21 | 9.21 | -4.91% | 3,299 |
| Oct 31, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.04% | 350 |
| Oct 30, 2025 | 9.55 | 9.70 | 9.39 | 9.58 | 9.58 | -2.24% | 3,965 |