SEGRO Plc (LON:SGRO)
London
· Delayed Price · Currency is GBP · Price in GBX 724.80
-33.00 (-4.35%)
At close: Mar 9, 2026
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 704.80 | 732.40 | 694.60 | 724.80 | 724.80 | -4.35% | 2,842,373 |
| Mar 6, 2026 | 772.60 | 786.00 | 755.00 | 757.80 | 757.80 | -2.47% | 3,037,864 |
| Mar 5, 2026 | 794.60 | 811.20 | 777.00 | 777.00 | 777.00 | -3.48% | 3,966,826 |
| Mar 4, 2026 | 774.60 | 808.80 | 774.60 | 805.00 | 805.00 | 1.13% | 3,054,266 |
| Mar 3, 2026 | 820.60 | 821.00 | 790.80 | 796.00 | 796.00 | -3.77% | 3,499,959 |
| Mar 2, 2026 | 820.80 | 843.40 | 818.60 | 827.20 | 827.20 | -1.66% | 3,207,782 |
| Feb 27, 2026 | 830.40 | 844.60 | 819.80 | 841.20 | 841.20 | 0.50% | 7,464,687 |
| Feb 26, 2026 | 822.20 | 837.00 | 817.80 | 837.00 | 837.00 | 2.02% | 3,410,226 |
| Feb 25, 2026 | 812.80 | 823.00 | 810.80 | 820.40 | 820.40 | 1.18% | 2,126,213 |
| Feb 24, 2026 | 813.60 | 823.80 | 809.40 | 810.80 | 810.80 | -0.64% | 3,047,065 |
| Feb 23, 2026 | 802.80 | 821.40 | 802.80 | 816.00 | 816.00 | 0.25% | 3,810,774 |
| Feb 20, 2026 | 799.40 | 814.20 | 786.20 | 814.00 | 814.00 | 1.98% | 5,616,812 |
| Feb 19, 2026 | 792.80 | 798.20 | 789.80 | 798.20 | 798.20 | 0.63% | 2,428,946 |
| Feb 18, 2026 | 795.60 | 806.60 | 793.20 | 793.20 | 793.20 | -0.60% | 3,765,718 |
| Feb 17, 2026 | 786.20 | 800.40 | 784.80 | 798.00 | 798.00 | 1.76% | 2,143,856 |
| Feb 16, 2026 | 797.00 | 799.00 | 782.40 | 784.20 | 784.20 | -1.26% | 1,662,265 |
| Feb 13, 2026 | 786.80 | 794.20 | 775.40 | 794.20 | 794.20 | 0.74% | 4,250,468 |
| Feb 12, 2026 | 783.40 | 790.40 | 766.40 | 788.40 | 788.40 | 0.31% | 4,704,690 |
| Feb 11, 2026 | 765.00 | 786.00 | 758.00 | 786.00 | 786.00 | 3.01% | 4,602,940 |
| Feb 10, 2026 | 751.40 | 763.00 | 747.80 | 763.00 | 763.00 | 1.54% | 1,701,672 |
| Feb 9, 2026 | 757.00 | 760.40 | 739.00 | 751.40 | 751.40 | - | 4,158,978 |
| Feb 6, 2026 | 749.80 | 757.40 | 748.00 | 751.40 | 751.40 | -0.16% | 2,558,990 |
| Feb 5, 2026 | 778.00 | 778.00 | 744.60 | 752.60 | 752.60 | -3.04% | 3,671,246 |
| Feb 4, 2026 | 764.20 | 777.20 | 761.80 | 776.20 | 776.20 | 1.86% | 2,992,766 |
| Feb 3, 2026 | 762.00 | 763.70 | 754.60 | 762.00 | 762.00 | 0.24% | 2,317,506 |
| Feb 2, 2026 | 760.00 | 766.00 | 755.60 | 760.20 | 760.20 | 0.21% | 2,227,333 |
| Jan 30, 2026 | 767.40 | 768.00 | 758.60 | 758.60 | 758.60 | -0.84% | 3,016,587 |
| Jan 29, 2026 | 756.60 | 767.00 | 754.02 | 765.00 | 765.00 | 0.66% | 3,070,508 |
| Jan 28, 2026 | 754.40 | 763.60 | 749.80 | 760.00 | 760.00 | 1.14% | 2,424,008 |
| Jan 27, 2026 | 754.00 | 754.30 | 743.60 | 751.40 | 751.40 | -0.08% | 2,135,506 |
| Jan 26, 2026 | 741.80 | 756.40 | 737.50 | 752.00 | 752.00 | 3.07% | 2,748,870 |
| Jan 23, 2026 | 735.00 | 736.60 | 726.80 | 729.60 | 729.60 | -0.76% | 1,399,036 |
| Jan 22, 2026 | 729.60 | 740.20 | 722.60 | 735.20 | 735.20 | 1.83% | 2,863,934 |
| Jan 21, 2026 | 723.60 | 730.20 | 720.40 | 722.00 | 722.00 | -1.29% | 1,534,128 |
| Jan 20, 2026 | 737.00 | 739.20 | 728.00 | 731.40 | 731.40 | -1.24% | 2,078,308 |
| Jan 19, 2026 | 743.80 | 744.40 | 735.60 | 740.60 | 740.60 | -0.94% | 1,161,453 |
| Jan 16, 2026 | 749.80 | 754.20 | 747.00 | 747.60 | 747.60 | -0.51% | 2,509,356 |
| Jan 15, 2026 | 733.00 | 752.00 | 727.60 | 751.40 | 751.40 | 2.26% | 3,280,196 |
| Jan 14, 2026 | 732.60 | 735.00 | 722.20 | 734.80 | 734.80 | 0.66% | 1,726,761 |
| Jan 13, 2026 | 733.00 | 738.80 | 728.50 | 730.00 | 730.00 | -0.14% | 1,700,716 |
| Jan 12, 2026 | 732.80 | 735.80 | 726.20 | 731.00 | 731.00 | -0.16% | 1,398,743 |
| Jan 9, 2026 | 737.20 | 737.20 | 728.80 | 732.20 | 732.20 | -0.89% | 1,432,424 |
| Jan 8, 2026 | 740.00 | 745.40 | 731.60 | 738.80 | 738.80 | -0.65% | 5,147,462 |
| Jan 7, 2026 | 722.00 | 743.60 | 721.60 | 743.60 | 743.60 | 3.39% | 1,615,996 |
| Jan 6, 2026 | 721.00 | 724.80 | 714.80 | 719.20 | 719.20 | 0.42% | 1,801,507 |
| Jan 5, 2026 | 717.40 | 720.80 | 705.80 | 716.20 | 716.20 | 0.51% | 1,360,763 |
| Jan 2, 2026 | 720.60 | 721.81 | 711.00 | 712.60 | 712.60 | -1.08% | 1,639,960 |
| Dec 31, 2025 | 723.80 | 723.80 | 716.80 | 720.40 | 720.40 | 0.14% | 630,624 |
| Dec 30, 2025 | 716.20 | 719.80 | 713.00 | 719.40 | 719.40 | 0.78% | 644,370 |
| Dec 29, 2025 | 708.20 | 721.60 | 706.00 | 713.80 | 713.80 | 1.16% | 1,741,339 |
| Dec 24, 2025 | 706.60 | 709.60 | 702.80 | 705.60 | 705.60 | 0.31% | 225,854 |
| Dec 23, 2025 | 704.60 | 706.40 | 700.80 | 703.40 | 703.40 | 0.26% | 1,853,027 |
| Dec 22, 2025 | 694.80 | 701.60 | 694.00 | 701.60 | 701.60 | 0.09% | 1,137,632 |
| Dec 19, 2025 | 697.00 | 702.40 | 695.62 | 701.00 | 701.00 | -0.28% | 8,024,137 |
| Dec 18, 2025 | 702.40 | 707.20 | 699.00 | 703.00 | 703.00 | 0.34% | 2,249,791 |
| Dec 17, 2025 | 695.60 | 708.20 | 693.60 | 700.60 | 700.60 | 0.98% | 4,799,633 |
| Dec 16, 2025 | 692.00 | 694.80 | 688.00 | 693.80 | 693.80 | 1.05% | 2,228,960 |
| Dec 15, 2025 | 688.80 | 692.60 | 686.60 | 686.60 | 686.60 | -0.12% | 3,379,752 |
| Dec 12, 2025 | 693.80 | 696.80 | 686.40 | 687.40 | 687.40 | -0.43% | 3,182,797 |
| Dec 11, 2025 | 687.60 | 691.20 | 684.60 | 690.40 | 690.40 | 0.64% | 3,766,879 |
| Dec 10, 2025 | 693.80 | 695.00 | 685.60 | 686.00 | 686.00 | -1.27% | 2,152,151 |
| Dec 9, 2025 | 695.40 | 700.60 | 690.80 | 694.80 | 694.80 | -0.09% | 2,507,623 |
| Dec 8, 2025 | 705.20 | 707.20 | 695.40 | 695.40 | 695.40 | -1.70% | 2,262,976 |
| Dec 5, 2025 | 708.00 | 715.00 | 704.40 | 707.40 | 707.40 | -0.25% | 1,761,979 |
| Dec 4, 2025 | 713.80 | 717.80 | 709.20 | 709.20 | 709.20 | -0.28% | 2,597,438 |
| Dec 3, 2025 | 719.40 | 720.20 | 711.20 | 711.20 | 711.20 | -0.45% | 1,391,986 |
| Dec 2, 2025 | 715.00 | 720.80 | 712.40 | 714.40 | 714.40 | 0.51% | 2,674,328 |
| Dec 1, 2025 | 712.80 | 712.80 | 704.60 | 710.80 | 710.80 | -0.53% | 1,721,743 |
| Nov 28, 2025 | 719.80 | 719.80 | 710.80 | 714.60 | 714.60 | -0.33% | 1,630,776 |
| Nov 27, 2025 | 708.20 | 717.80 | 705.00 | 717.00 | 717.00 | 1.59% | 1,759,301 |
| Nov 26, 2025 | 692.80 | 712.80 | 686.20 | 705.80 | 705.80 | 1.79% | 4,756,522 |
| Nov 25, 2025 | 696.60 | 698.20 | 686.00 | 693.40 | 693.40 | 0.78% | 2,370,945 |
| Nov 24, 2025 | 696.40 | 697.60 | 688.00 | 688.00 | 688.00 | -0.64% | 8,936,542 |
| Nov 21, 2025 | 692.00 | 695.60 | 685.80 | 692.40 | 692.40 | -0.23% | 2,410,135 |
| Nov 20, 2025 | 703.20 | 703.80 | 691.12 | 694.00 | 694.00 | -0.52% | 1,617,745 |
| Nov 19, 2025 | 704.00 | 705.00 | 691.60 | 697.60 | 697.60 | -0.57% | 3,555,086 |
| Nov 18, 2025 | 695.80 | 703.40 | 694.80 | 701.60 | 701.60 | -0.20% | 3,276,625 |
| Nov 17, 2025 | 709.00 | 711.40 | 700.80 | 703.00 | 703.00 | -0.54% | 4,585,674 |
| Nov 14, 2025 | 716.00 | 717.60 | 700.60 | 706.80 | 706.80 | -2.51% | 2,602,957 |
| Nov 13, 2025 | 731.80 | 736.00 | 725.00 | 725.00 | 725.00 | -0.98% | 2,145,330 |
| Nov 12, 2025 | 735.00 | 735.00 | 725.80 | 732.20 | 732.20 | 0.08% | 3,202,967 |
| Nov 11, 2025 | 734.40 | 734.52 | 727.60 | 731.60 | 731.60 | 0.72% | 2,074,166 |
| Nov 10, 2025 | 722.80 | 730.20 | 719.80 | 726.40 | 726.40 | 0.69% | 1,866,841 |
| Nov 7, 2025 | 724.40 | 725.00 | 717.60 | 721.40 | 721.40 | -0.06% | 2,454,565 |
| Nov 6, 2025 | 716.00 | 724.20 | 714.28 | 721.80 | 721.80 | 1.26% | 3,489,035 |
| Nov 5, 2025 | 709.20 | 722.00 | 705.60 | 712.80 | 712.80 | 0.59% | 2,720,842 |
| Nov 4, 2025 | 696.40 | 716.60 | 693.00 | 708.60 | 708.60 | 1.66% | 3,965,017 |
| Nov 3, 2025 | 694.00 | 702.92 | 692.80 | 697.00 | 697.00 | -0.06% | 1,436,833 |
| Oct 31, 2025 | 703.00 | 704.60 | 694.20 | 697.40 | 697.40 | -0.63% | 1,482,505 |
| Oct 30, 2025 | 713.80 | 713.80 | 698.20 | 701.80 | 701.80 | -1.68% | 1,913,939 |
| Oct 29, 2025 | 710.40 | 719.20 | 707.80 | 713.80 | 713.80 | 0.48% | 5,906,748 |
| Oct 28, 2025 | 718.00 | 721.20 | 708.77 | 710.40 | 710.40 | -1.14% | 2,268,899 |
| Oct 27, 2025 | 728.80 | 728.80 | 717.00 | 718.60 | 718.60 | -1.18% | 1,926,445 |
| Oct 24, 2025 | 734.80 | 734.80 | 719.60 | 727.20 | 727.20 | -0.38% | 3,955,754 |
| Oct 23, 2025 | 722.80 | 734.80 | 722.80 | 730.00 | 730.00 | 1.30% | 3,680,526 |
| Oct 22, 2025 | 700.20 | 729.00 | 697.80 | 720.60 | 720.60 | 4.16% | 6,729,009 |
| Oct 21, 2025 | 684.00 | 699.00 | 683.11 | 691.80 | 691.80 | 2.85% | 4,032,442 |
| Oct 20, 2025 | 665.20 | 674.40 | 660.80 | 672.60 | 672.60 | 1.11% | 3,804,317 |
| Oct 17, 2025 | 673.20 | 673.60 | 659.00 | 665.20 | 665.20 | -1.39% | 3,255,787 |
| Oct 16, 2025 | 668.60 | 674.60 | 662.40 | 674.60 | 674.60 | 1.54% | 3,103,275 |