SEGRO Plc (SEGXF)
OTCMKTS
· Delayed Price · Currency is USD
9.22
-0.15 (-1.60%)
Jul 2, 2025, 4:00 PM EDT
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Jul 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.63% | 700 |
| Jul 1, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | - |
| Jun 30, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 3.57% | 1,124 |
| Jun 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.50% | 176 |
| Jun 26, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.94% | 1,800 |
| Jun 25, 2025 | 9.43 | 9.84 | 9.37 | 9.37 | 9.37 | -3.40% | 2,129 |
| Jun 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.41% | 530 |
| Jun 11, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | - |
| Jun 10, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.02% | 250 |
| Jun 9, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 8 |
| 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 |