SEGRO Plc (SEGXF)
OTCMKTS · Delayed Price · Currency is USD
9.65
+0.35 (3.76%)
Oct 22, 2025, 9:08 PM EDT
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | - |
| Oct 22, 2025 | 9.65 | 9.65 | 9.47 | 9.47 | 9.47 | 1.83% | 1,392 |
| Oct 21, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.64% | 5,550 |
| Oct 20, 2025 | 9.06 | 9.15 | 9.00 | 9.15 | 9.15 | 0.33% | 5,122 |
| Oct 17, 2025 | 9.13 | 9.19 | 8.98 | 9.12 | 9.12 | -1.41% | 17,253 |
| Oct 16, 2025 | 8.91 | 9.25 | 8.91 | 9.25 | 9.25 | 3.64% | 6,540 |
| Oct 15, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | - |
| Oct 14, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.62% | 130 |
| Oct 13, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 804 |
| Oct 10, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.34% | 1,150 |
| Oct 9, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 1.71% | 2,654 |
| Oct 8, 2025 | 8.90 | 9.02 | 8.75 | 8.75 | 8.75 | -3.85% | 4,198 |
| Oct 7, 2025 | 9.15 | 9.35 | 9.10 | 9.10 | 9.10 | -0.33% | 2,299 |
| Oct 6, 2025 | 8.97 | 9.15 | 8.97 | 9.13 | 9.13 | 2.11% | 4,893 |
| Oct 3, 2025 | 8.94 | 8.97 | 8.94 | 8.94 | 8.94 | 0.29% | 1,092 |
| Oct 2, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Oct 1, 2025 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | 0.62% | 2,610 |
| Sep 30, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.31% | 1,456 |
| Sep 29, 2025 | 8.90 | 8.96 | 8.83 | 8.83 | 8.83 | 0.15% | 4,300 |
| Sep 26, 2025 | 8.83 | 8.84 | 8.82 | 8.82 | 8.82 | 1.67% | 19,336 |
| Sep 25, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.75% | 1,464 |
| Sep 24, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Sep 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Sep 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 4 |
| Sep 19, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 23 |
| Sep 18, 2025 | 9.16 | 9.16 | 8.61 | 8.61 | 8.61 | -4.33% | 3,093 |
| Sep 17, 2025 | 9.23 | 9.23 | 9.00 | 9.00 | 9.00 | 3.75% | 6,100 |
| Sep 16, 2025 | 8.99 | 8.99 | 8.68 | 8.68 | 8.68 | 2.06% | 4,507 |
| 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 |