SEGRO Plc (SEGXF)
OTCMKTS · Delayed Price · Currency is USD
9.70
+0.29 (3.13%)
At close: Dec 22, 2025
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | 4.37% | 1,430 |
| Oct 28, 2025 | 9.43 | 9.43 | 9.39 | 9.39 | 9.39 | -3.69% | 1,550 |
| Oct 27, 2025 | 9.77 | 10.03 | 9.57 | 9.75 | 9.75 | -0.51% | 5,599 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.39 | 9.80 | 9.80 | 3.48% | 1,522 |
| 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 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 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 |