SEGRO Plc (SEGXF)
OTCMKTS
· Delayed Price · Currency is USD
9.29
-0.06 (-0.62%)
Jun 5, 2025, 2:59 PM EDT
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 2 |
| Jun 5, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.62% | 1,052 |
| Jun 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jun 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 7.47% | 200 |
| Jun 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 3 |
| May 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| May 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| May 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 567 |
| May 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| May 23, 2025 | 9.15 | 9.23 | 8.50 | 8.70 | 8.70 | -3.33% | 6,034 |
| May 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,784 |
| May 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,746 |
| May 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3 |
| May 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 309 |
| May 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 131 |
| May 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| May 13, 2025 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | -5.26% | 397 |
| May 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 900 |
| May 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 46 |
| May 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3 |
| May 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 173 |
| May 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| May 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 12.94% | 260 |
| May 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Apr 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Apr 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 22 |
| Apr 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Apr 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,527 |
| Apr 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 60 |
| Apr 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 75 |
| Apr 15, 2025 | 8.51 | 8.75 | 8.50 | 8.50 | 8.50 | -1.51% | 1,500 |
| Apr 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Apr 11, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 7.20% | 26,771 |
| Apr 10, 2025 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | 5.37% | 6,169 |
| Apr 9, 2025 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -2.68% | 18,826 |
| Apr 8, 2025 | 7.81 | 7.85 | 7.81 | 7.85 | 7.85 | -3.92% | 473 |
| Apr 7, 2025 | 8.45 | 8.45 | 8.17 | 8.17 | 8.17 | -8.51% | 3,328 |
| Apr 4, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.94% | 1,556 |
| Apr 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Apr 2, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Apr 1, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Mar 31, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.80% | 794 |
| Mar 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 8,812 |
| Mar 27, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 8.93 | 4.08% | 708 |