SEGRO Plc (SEGXF)
OTCMKTS
· Delayed Price · Currency is USD
8.76
-0.24 (-2.67%)
Feb 28, 2025, 3:00 PM EST
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 33 |
| Mar 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Mar 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% | 1,154 |
| Mar 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.84% | 312 |
| Mar 5, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.06% | 241 |
| Mar 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Mar 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.52% | 768 |
| Feb 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 30,873 |
| Feb 27, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 2,426 |
| Feb 26, 2025 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | 1.41% | 2,212 |
| Feb 25, 2025 | 8.83 | 8.83 | 8.64 | 8.64 | 8.64 | -2.94% | 14,420 |
| Feb 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.31% | 1,119 |
| Feb 21, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | - |
| Feb 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | - |
| Feb 19, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 5.07% | 200 |
| Feb 18, 2025 | 8.83 | 9.00 | 8.67 | 8.67 | 8.67 | -9.40% | 5,825 |
| Feb 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 2.35% | 210 |
| Feb 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.29% | 960 |
| Feb 12, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Feb 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 28 |
| Feb 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 14 |
| Feb 7, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 37 |
| Feb 6, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.33% | 1,110 |
| Feb 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 584 |
| Feb 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 7 |
| Jan 31, 2025 | 8.84 | 9.00 | 8.84 | 9.00 | 9.00 | 0.56% | 355 |
| Jan 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.28% | 2,001 |
| Jan 27, 2025 | 8.75 | 8.98 | 8.75 | 8.98 | 8.98 | 2.87% | 6,846 |
| Jan 24, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.35% | 2,407 |
| Jan 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -3.45% | 136 |
| Jan 22, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 1,911 |
| Jan 21, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 4 |
| Jan 17, 2025 | 8.94 | 9.16 | 8.90 | 9.16 | 9.16 | 7.76% | 1,772 |
| Jan 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.31% | 306 |
| Jan 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 1 |
| Jan 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.29% | 221 |
| Jan 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 572 |
| Jan 8, 2025 | 8.50 | 8.50 | 8.47 | 8.50 | 8.50 | -2.86% | 2,721 |
| Jan 7, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.74% | 3,897 |
| Jan 6, 2025 | 8.78 | 8.78 | 8.60 | 8.60 | 8.60 | 2.38% | 1,247 |
| Jan 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 189 |
| Dec 31, 2024 | 8.53 | 8.53 | 8.40 | 8.40 | 8.40 | -3.45% | 323 |
| Dec 30, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.15% | 3,405 |
| Dec 27, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.08% | 212 |
| Dec 26, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 139 |