SEGRO Plc (SEGXF)
OTCMKTS · Delayed Price · Currency is USD
9.35
-0.75 (-7.43%)
At close: Apr 16, 2026
SEGXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.74 | 9.74 | 9.35 | 9.35 | 9.35 | -7.43% | 595 |
| Apr 15, 2026 | 9.96 | 10.10 | 9.11 | 10.10 | 10.10 | 1.71% | 1,516 |
| Apr 14, 2026 | 9.60 | 9.93 | 9.60 | 9.93 | 9.93 | 5.19% | 1,366 |
| Apr 13, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.67% | 520 |
| Apr 9, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -4.87% | 340 |
| Apr 8, 2026 | 9.81 | 9.81 | 9.76 | 9.76 | 9.76 | 10.66% | 305 |
| Apr 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2.56% | 1,500 |
| Mar 31, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 27,111 |
| Mar 30, 2026 | 8.51 | 9.04 | 8.51 | 8.60 | 8.60 | -4.12% | 2,846 |
| Mar 27, 2026 | 8.20 | 8.99 | 8.20 | 8.97 | 8.97 | -3.55% | 4,058 |
| Mar 26, 2026 | 9.19 | 9.30 | 9.19 | 9.30 | 9.30 | -2.72% | 1,200 |
| Mar 25, 2026 | 8.91 | 9.56 | 8.91 | 9.56 | 9.56 | -0.42% | 1,100 |
| Mar 24, 2026 | 9.42 | 9.60 | 9.19 | 9.60 | 9.60 | 3.56% | 1,621 |
| Mar 23, 2026 | 9.62 | 9.62 | 9.27 | 9.27 | 9.27 | 0.87% | 1,372 |
| Mar 20, 2026 | 9.56 | 9.56 | 9.19 | 9.19 | 9.19 | -6.19% | 1,634 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.83% | 240 |
| Mar 18, 2026 | 10.17 | 10.40 | 10.03 | 10.40 | 10.40 | 5.51% | 1,989 |
| Mar 17, 2026 | 10.46 | 10.46 | 9.86 | 9.86 | 9.86 | 1.65% | 393 |
| Mar 13, 2026 | 9.96 | 9.96 | 9.70 | 9.70 | 9.70 | -3.10% | 1,593 |
| Mar 12, 2026 | 9.77 | 10.01 | 9.71 | 10.01 | 10.01 | 0.70% | 795 |
| Mar 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.05% | 277 |
| Mar 10, 2026 | 10.58 | 10.58 | 9.74 | 9.74 | 9.74 | -4.88% | 1,086 |
| Mar 9, 2026 | 9.64 | 10.24 | 9.64 | 10.24 | 10.24 | -3.17% | 1,810 |
| Mar 5, 2026 | 11.13 | 11.13 | 10.58 | 10.58 | 10.58 | -2.85% | 420 |
| Mar 4, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.05% | 322 |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.12% | 263 |
| Feb 27, 2026 | 10.96 | 11.13 | 10.96 | 11.13 | 11.13 | 0.51% | 656 |
| Feb 25, 2026 | 11.45 | 11.45 | 11.07 | 11.07 | 11.07 | 0.39% | 310 |
| Feb 24, 2026 | 11.12 | 11.54 | 11.03 | 11.03 | 11.03 | 2.08% | 862 |
| Feb 23, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | 3.85% | 662 |
| Feb 20, 2026 | 10.45 | 11.45 | 10.40 | 10.40 | 10.40 | -3.39% | 780 |
| Feb 19, 2026 | 11.00 | 11.00 | 10.77 | 10.77 | 10.77 | -1.78% | 522 |
| Feb 18, 2026 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | 3.86% | 1,590 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.42 | 10.55 | 10.55 | -4.06% | 630 |
| Feb 13, 2026 | 11.00 | 11.12 | 10.87 | 11.00 | 11.00 | 1.34% | 1,563 |
| Feb 12, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 5.90% | 362 |
| Feb 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.42% | 2,500 |
| Feb 9, 2026 | 10.12 | 10.29 | 10.12 | 10.29 | 10.29 | 0.64% | 5,967 |
| Feb 6, 2026 | 10.16 | 10.23 | 10.16 | 10.23 | 10.23 | -0.51% | 438 |
| Feb 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.49% | 100 |
| Feb 3, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.05% | 450 |
| Feb 2, 2026 | 10.46 | 10.46 | 10.43 | 10.43 | 10.43 | 0.58% | 851 |
| Jan 29, 2026 | 10.65 | 10.65 | 10.37 | 10.37 | 10.37 | -2.17% | 2,482 |
| Jan 28, 2026 | 10.39 | 10.60 | 10.39 | 10.60 | 10.60 | 4.85% | 3,700 |
| Jan 27, 2026 | 10.26 | 10.26 | 10.11 | 10.11 | 10.11 | 0.08% | 543 |
| Jan 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.10% | 834 |
| Jan 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.47% | 3,000 |
| Jan 16, 2026 | 10.18 | 10.18 | 9.95 | 9.95 | 9.95 | 1.02% | 1,071 |
| Jan 15, 2026 | 10.10 | 10.20 | 9.85 | 9.85 | 9.85 | 1.86% | 1,940 |
| Jan 12, 2026 | 10.21 | 10.21 | 9.67 | 9.67 | 9.67 | -1.53% | 2,313 |