SEGRO Plc (SEGXF)
OTCMKTS
· Delayed Price · Currency is USD
8.50
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 9.50 | 9.50 | 8.82 | 8.82 | 8.58 | -8.88% | 1,165 |
| Mar 25, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.41 | 8.04% | 402 |
| Mar 24, 2025 | 8.95 | 8.96 | 8.95 | 8.96 | 8.71 | -1.54% | 2,576 |
| Mar 21, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 8.85 | -1.62% | 848 |
| Mar 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.99 | 3.24% | 420 |
| Mar 19, 2025 | 9.14 | 9.14 | 8.96 | 8.96 | 8.71 | -4.48% | 1,072 |
| Mar 18, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.12 | 6.23% | 160 |
| Mar 17, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.59 | - | 141 |
| Mar 14, 2025 | 8.93 | 8.93 | 8.83 | 8.83 | 8.59 | -1.18% | 535 |
| Mar 13, 2025 | 9.27 | 9.27 | 8.90 | 8.94 | 8.69 | 0.39% | 4,142 |
| Mar 12, 2025 | 8.93 | 8.93 | 8.90 | 8.90 | 8.65 | 4.34% | 2,491 |
| Mar 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.29 | - | 33 |
| Mar 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.29 | - | - |
| Mar 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.29 | -0.23% | 1,154 |
| Mar 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.31 | -1.84% | 312 |
| Mar 5, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.47 | -2.06% | 241 |
| Mar 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.65 | - | - |
| Mar 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.65 | 1.52% | 768 |
| Feb 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.52 | - | 30,873 |
| Feb 27, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.52 | - | 2,426 |
| Feb 26, 2025 | 8.74 | 8.76 | 8.74 | 8.76 | 8.52 | 1.41% | 2,212 |
| Feb 25, 2025 | 8.83 | 8.83 | 8.64 | 8.64 | 8.40 | -2.94% | 14,420 |
| Feb 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.65 | -2.31% | 1,119 |
| Feb 21, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.86 | - | - |
| Feb 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.86 | - | - |
| Feb 19, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.86 | 5.07% | 200 |
| Feb 18, 2025 | 8.83 | 9.00 | 8.67 | 8.67 | 8.43 | -9.40% | 5,825 |
| Feb 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.31 | 2.35% | 210 |
| Feb 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.09 | 5.29% | 960 |
| Feb 12, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.63 | - | - |
| Feb 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.63 | - | 28 |
| Feb 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.63 | - | 14 |