SEGRO plc SGRO
LSE · United Kingdom · Finance
GBp 914.20-15.20 (-1.64%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 914.20 | -1.64% | GBp 923.00 | GBp 928.60 | GBp 910.40 | 324.96K |
| 2026-09-30 | GBp 929.40 | -0.87% | GBp 941.20 | GBp 944.40 | GBp 929.40 | 4.12M |
| 2026-09-29 | GBp 937.60 | -0.26% | GBp 946.40 | GBp 946.40 | GBp 933.20 | 5.45M |
| 2026-09-28 | GBp 940.00 | -0.13% | GBp 940.40 | GBp 948.60 | GBp 939.60 | 2.50M |
| 2026-09-25 | GBp 941.20 | -0.82% | GBp 958.00 | GBp 960.20 | GBp 941.20 | 7.38M |
| 2026-09-24 | GBp 949.00 | -0.11% | GBp 949.40 | GBp 955.20 | GBp 942.60 | 4.93M |
| 2026-09-23 | GBp 950.00 | +0.11% | GBp 960.00 | GBp 963.20 | GBp 945.40 | 2.48M |
| 2026-09-22 | GBp 949.00 | +0.55% | GBp 945.20 | GBp 949.00 | GBp 938.67 | 3.96M |
| 2026-09-21 | GBp 943.80 | +0.75% | GBp 938.60 | GBp 947.40 | GBp 935.00 | 4.01M |
| 2026-09-18 | GBp 936.80 | -0.59% | GBp 940.60 | GBp 945.40 | GBp 934.60 | 9.34M |
| 2026-09-17 | GBp 942.40 | +0.04% | GBp 943.60 | GBp 946.20 | GBp 937.40 | 3.72M |
| 2026-09-16 | GBp 942.00 | +0.75% | GBp 937.00 | GBp 945.60 | GBp 932.80 | 3.67M |
| 2026-09-15 | GBp 935.00 | +0.45% | GBp 930.20 | GBp 935.40 | GBp 924.00 | 4.52M |
| 2026-09-14 | GBp 930.80 | -0.28% | GBp 931.80 | GBp 938.40 | GBp 925.80 | 3.35M |
| 2026-09-11 | GBp 933.40 | +0.09% | GBp 933.40 | GBp 937.80 | GBp 928.20 | 2.64M |
| 2026-09-10 | GBp 932.60 | -0.34% | GBp 932.00 | GBp 947.80 | GBp 926.20 | 3.69M |
| 2026-09-09 | GBp 935.80 | -1.16% | GBp 946.00 | GBp 947.20 | GBp 934.60 | 10.13M |
| 2026-09-08 | GBp 946.80 | +0.57% | GBp 942.00 | GBp 948.60 | GBp 936.00 | 4.03M |
| 2026-09-07 | GBp 941.40 | -0.93% | GBp 945.60 | GBp 949.60 | GBp 936.42 | 1.50M |
| 2026-09-04 | GBp 950.20 | +0.64% | GBp 941.60 | GBp 951.60 | GBp 936.90 | 4.50M |
| 2026-09-03 | GBp 944.20 | +0.13% | GBp 947.00 | GBp 948.00 | GBp 935.10 | 3.14M |
| 2026-09-02 | GBp 943.00 | -1.07% | GBp 954.00 | GBp 954.80 | GBp 943.00 | 3.11M |
| 2026-09-01 | GBp 953.20 | -0.83% | GBp 964.20 | GBp 964.20 | GBp 945.20 | 5.12M |
| 2026-08-28 | GBp 961.20 | -0.29% | GBp 967.60 | GBp 970.21 | GBp 961.20 | 4.85M |
| 2026-08-27 | GBp 964.00 | -0.72% | GBp 969.00 | GBp 969.00 | GBp 960.40 | 2.30M |
| 2026-08-26 | GBp 971.00 | +0.31% | GBp 968.00 | GBp 972.40 | GBp 964.80 | 10.20M |
| 2026-08-25 | GBp 968.00 | +0.73% | GBp 967.80 | GBp 968.00 | GBp 962.20 | 4.43M |
| 2026-08-24 | GBp 961.00 | +0.38% | GBp 964.40 | GBp 968.00 | GBp 959.00 | 5.23M |
| 2026-08-21 | GBp 957.40 | +0.04% | GBp 960.00 | GBp 960.00 | GBp 953.60 | 3.27M |
| 2026-08-20 | GBp 957.00 | -0.29% | GBp 960.00 | GBp 961.20 | GBp 952.00 | 3.17M |
| 2026-08-19 | GBp 959.80 | +0.25% | GBp 955.00 | GBp 959.80 | GBp 948.60 | 7.06M |
| 2026-08-18 | GBp 957.40 | +0.59% | GBp 958.00 | GBp 962.20 | GBp 949.00 | 5.04M |
| 2026-08-17 | GBp 951.80 | -0.94% | GBp 961.60 | GBp 962.60 | GBp 951.80 | 4.00M |
| 2026-08-14 | GBp 960.80 | -0.70% | GBp 968.60 | GBp 969.20 | GBp 952.40 | 2.07M |
| 2026-08-13 | GBp 967.60 | +1.11% | GBp 960.00 | GBp 968.80 | GBp 957.80 | 7.37M |
| 2026-08-12 | GBp 957.00 | +0.53% | GBp 953.00 | GBp 957.60 | GBp 950.40 | 4.58M |
| 2026-08-11 | GBp 952.00 | +0.78% | GBp 945.40 | GBp 957.60 | GBp 941.20 | 13.98M |
| 2026-08-10 | GBp 944.60 | -1.56% | GBp 959.00 | GBp 959.60 | GBp 944.60 | 3.80M |
| 2026-08-07 | GBp 959.60 | -0.25% | GBp 960.00 | GBp 965.80 | GBp 953.60 | 3.98M |
| 2026-08-06 | GBp 962.00 | -1.01% | GBp 960.00 | GBp 965.80 | GBp 951.40 | 6.95M |
| 2026-08-05 | GBp 971.80 | -0.31% | GBp 971.00 | GBp 973.40 | GBp 959.60 | 11.82M |
| 2026-08-04 | GBp 974.80 | +1.44% | GBp 971.00 | GBp 977.00 | GBp 960.00 | 14.43M |
| 2026-08-03 | GBp 961.00 | -0.41% | GBp 971.60 | GBp 972.60 | GBp 957.40 | 6.12M |
| 2026-07-31 | GBp 965.00 | -0.17% | GBp 977.00 | GBp 977.00 | GBp 959.60 | 4.04M |
| 2026-07-30 | GBp 966.60 | -0.35% | GBp 960.20 | GBp 976.40 | GBp 949.00 | 9.57M |
| 2026-07-29 | GBp 970.00 | -2.75% | GBp 992.80 | GBp 992.80 | GBp 967.40 | 5.46M |
| 2026-07-28 | GBp 997.40 | +1.57% | GBp 982.00 | GBp 997.40 | GBp 974.04 | 9.10M |
| 2026-07-27 | GBp 982.00 | +0.31% | GBp 982.00 | GBp 987.21 | GBp 978.20 | 10.02M |
| 2026-07-24 | GBp 979.00 | +2.71% | GBp 960.00 | GBp 985.40 | GBp 953.00 | 15.32M |
| 2026-07-23 | GBp 953.20 | +6.50% | GBp 965.00 | GBp 969.00 | GBp 950.00 | 19.35M |
| 2026-07-22 | GBp 895.00 | +2.94% | GBp 858.00 | GBp 917.80 | GBp 853.40 | 35.92M |
| 2026-07-21 | GBp 869.40 | -3.49% | GBp 885.00 | GBp 897.60 | GBp 867.80 | 20.29M |
| 2026-07-20 | GBp 900.80 | +0.38% | GBp 886.00 | GBp 902.48 | GBp 876.60 | 19.03M |
| 2026-07-17 | GBp 897.40 | +1.52% | GBp 884.00 | GBp 897.40 | GBp 879.40 | 4.75M |
| 2026-07-16 | GBp 884.00 | +2.60% | GBp 850.00 | GBp 884.00 | GBp 850.00 | 8.54M |
| 2026-07-15 | GBp 861.60 | +0.12% | GBp 860.20 | GBp 866.80 | GBp 854.80 | 3.35M |
| 2026-07-14 | GBp 860.60 | -0.07% | GBp 854.00 | GBp 867.20 | GBp 846.60 | 4.13M |
| 2026-07-13 | GBp 861.20 | -0.02% | GBp 860.00 | GBp 865.20 | GBp 852.60 | 1.83M |
| 2026-07-10 | GBp 861.40 | -0.85% | GBp 869.00 | GBp 876.20 | GBp 859.20 | 2.65M |
| 2026-07-09 | GBp 868.80 | +0.44% | GBp 872.20 | GBp 880.15 | GBp 857.00 | 3.97M |
| 2026-07-08 | GBp 865.00 | -1.82% | GBp 875.00 | GBp 878.60 | GBp 859.40 | 3.12M |
| 2026-07-07 | GBp 881.00 | +1.26% | GBp 870.00 | GBp 881.20 | GBp 865.40 | 3.80M |
| 2026-07-06 | GBp 870.00 | -1.14% | GBp 881.20 | GBp 883.40 | GBp 866.00 | 3.32M |
| 2026-07-03 | GBp 880.00 | -0.43% | GBp 889.40 | GBp 889.40 | GBp 880.00 | 1.68M |
| 2026-07-02 | GBp 883.80 | -0.25% | GBp 881.40 | GBp 887.20 | GBp 878.40 | 2.90M |
| 2026-07-01 | GBp 886.00 | +1.23% | GBp 880.00 | GBp 886.60 | GBp 870.40 | 5.05M |
| 2026-06-30 | GBp 875.20 | -0.34% | GBp 890.00 | GBp 891.60 | GBp 874.40 | 5.50M |
| 2026-06-29 | GBp 878.20 | -0.23% | GBp 876.20 | GBp 881.80 | GBp 870.80 | 3.28M |
| 2026-06-26 | GBp 880.20 | +0.02% | GBp 878.00 | GBp 885.80 | GBp 870.00 | 6.18M |
| 2026-06-25 | GBp 880.00 | +0.99% | GBp 880.00 | GBp 887.20 | GBp 867.20 | 5.43M |
| 2026-06-24 | GBp 871.40 | +17.44% | GBp 886.00 | GBp 893.60 | GBp 851.14 | 18.87M |
| 2026-06-23 | GBp 742.00 | -0.30% | GBp 731.00 | GBp 744.00 | GBp 726.20 | 2.32M |
| 2026-06-22 | GBp 744.20 | +0.59% | GBp 739.20 | GBp 749.60 | GBp 730.40 | 1.82M |
| 2026-06-19 | GBp 739.80 | -0.59% | GBp 742.60 | GBp 743.15 | GBp 734.00 | 7.90M |
| 2026-06-18 | GBp 744.20 | -0.80% | GBp 746.00 | GBp 747.40 | GBp 733.40 | 1.70M |
| 2026-06-17 | GBp 750.20 | +0.05% | GBp 751.00 | GBp 755.30 | GBp 745.80 | 2.86M |
| 2026-06-16 | GBp 749.80 | +0.46% | GBp 746.80 | GBp 757.40 | GBp 744.40 | 2.01M |
| 2026-06-15 | GBp 746.40 | -0.56% | GBp 765.00 | GBp 774.20 | GBp 746.40 | 8.28M |
| 2026-06-12 | GBp 750.60 | +4.28% | GBp 733.60 | GBp 750.60 | GBp 728.40 | 3.29M |
| 2026-06-11 | GBp 719.80 | -1.26% | GBp 726.60 | GBp 732.60 | GBp 717.20 | 2.15M |
| 2026-06-10 | GBp 729.00 | +2.65% | GBp 711.60 | GBp 729.80 | GBp 710.20 | 2.29M |
| 2026-06-09 | GBp 710.20 | +0.23% | GBp 705.60 | GBp 721.40 | GBp 705.20 | 1.75M |
| 2026-06-08 | GBp 708.60 | -0.59% | GBp 705.80 | GBp 716.60 | GBp 704.40 | 1.37M |
| 2026-06-05 | GBp 712.80 | -1.52% | GBp 727.60 | GBp 730.00 | GBp 712.58 | 1.12M |
| 2026-06-04 | GBp 723.80 | +1.46% | GBp 714.60 | GBp 727.20 | GBp 714.00 | 1.91M |
| 2026-06-03 | GBp 713.40 | -1.79% | GBp 726.40 | GBp 727.40 | GBp 713.40 | 3.42M |
| 2026-06-02 | GBp 726.40 | +0.41% | GBp 726.40 | GBp 737.00 | GBp 724.40 | 1.86M |
| 2026-06-01 | GBp 723.40 | +0.11% | GBp 730.20 | GBp 732.94 | GBp 717.00 | 2.63M |
| 2026-05-29 | GBp 722.60 | +0.53% | GBp 723.00 | GBp 726.20 | GBp 718.80 | 9.79M |
| 2026-05-28 | GBp 718.80 | -0.53% | GBp 725.60 | GBp 725.60 | GBp 715.60 | 1.36M |