SEGRO Plc (LON:SGRO)
London
· Delayed Price · Currency is GBP · Price in GBp 707.40
-1.80 (-0.25%)
At close: Dec 5, 2025
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 708.00 | 714.80 | 706.40 | 707.40 | 707.40 | -0.25% | 1,761,963 |
| Dec 4, 2025 | 713.80 | 717.80 | 709.20 | 709.20 | 709.20 | -0.28% | 2,597,419 |
| Dec 3, 2025 | 719.40 | 720.20 | 711.20 | 711.20 | 711.20 | -0.45% | 1,391,986 |
| Dec 2, 2025 | 715.00 | 720.40 | 712.60 | 714.40 | 714.40 | 0.51% | 2,674,301 |
| Dec 1, 2025 | 712.80 | 712.80 | 704.60 | 710.80 | 710.80 | -0.53% | 1,699,527 |
| 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% | 4,756,497 |
| 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 |
| Oct 15, 2025 | 662.80 | 666.60 | 653.40 | 664.40 | 664.40 | 0.76% | 2,667,402 |
| Oct 14, 2025 | 663.20 | 671.00 | 658.20 | 659.40 | 659.40 | -0.30% | 2,736,706 |
| Oct 13, 2025 | 652.40 | 666.80 | 649.60 | 661.40 | 661.40 | 1.79% | 2,328,677 |
| Oct 10, 2025 | 654.60 | 659.00 | 648.60 | 649.80 | 649.80 | -0.37% | 1,364,753 |
| Oct 9, 2025 | 647.20 | 653.60 | 647.20 | 652.20 | 652.20 | 0.77% | 4,127,356 |
| Oct 8, 2025 | 665.00 | 667.00 | 645.20 | 647.20 | 647.20 | -3.08% | 2,730,716 |
| Oct 7, 2025 | 666.00 | 670.80 | 663.80 | 667.80 | 667.80 | 0.18% | 1,557,842 |
| Oct 6, 2025 | 665.00 | 671.40 | 657.40 | 666.60 | 666.60 | 0.27% | 2,299,292 |
| Oct 3, 2025 | 656.40 | 666.00 | 655.40 | 664.80 | 664.80 | 1.31% | 3,233,693 |
| Oct 2, 2025 | 663.40 | 664.00 | 654.80 | 656.20 | 656.20 | -0.70% | 2,175,601 |
| Oct 1, 2025 | 653.00 | 663.20 | 652.70 | 660.80 | 660.80 | 0.82% | 2,562,044 |
| Sep 30, 2025 | 648.60 | 655.40 | 645.60 | 655.40 | 655.40 | 0.58% | 3,086,000 |
| Sep 29, 2025 | 649.20 | 651.60 | 643.40 | 651.60 | 651.60 | 1.09% | 1,450,680 |
| Sep 26, 2025 | 644.60 | 650.20 | 642.44 | 644.60 | 644.60 | 0.37% | 1,479,683 |
| Sep 25, 2025 | 646.20 | 652.20 | 642.20 | 642.20 | 642.20 | -1.14% | 1,422,083 |
| Sep 24, 2025 | 646.00 | 651.00 | 644.00 | 649.60 | 649.60 | 0.34% | 1,221,215 |
| Sep 23, 2025 | 637.80 | 653.40 | 637.80 | 647.40 | 647.40 | 1.63% | 2,633,712 |
| Sep 22, 2025 | 631.80 | 640.40 | 628.00 | 637.00 | 637.00 | 0.16% | 1,395,221 |
| Sep 19, 2025 | 644.40 | 646.40 | 636.00 | 636.00 | 636.00 | -1.27% | 10,193,250 |
| Sep 18, 2025 | 645.00 | 649.60 | 641.80 | 644.20 | 644.20 | -0.28% | 2,173,659 |
| Sep 17, 2025 | 637.60 | 649.40 | 634.80 | 646.00 | 646.00 | 1.99% | 3,519,247 |
| Sep 16, 2025 | 634.40 | 647.00 | 632.00 | 633.40 | 633.40 | 0.44% | 2,950,835 |
| Sep 15, 2025 | 608.00 | 630.80 | 608.00 | 630.60 | 630.60 | 3.38% | 6,135,897 |
| Sep 12, 2025 | 622.40 | 624.60 | 609.20 | 610.00 | 610.00 | -0.62% | 1,649,420 |
| Sep 11, 2025 | 620.00 | 621.80 | 610.40 | 613.80 | 613.80 | -0.90% | 1,679,334 |
| Sep 10, 2025 | 627.60 | 630.20 | 616.20 | 619.40 | 619.40 | -1.53% | 1,617,664 |
| Sep 9, 2025 | 634.80 | 638.20 | 626.80 | 629.00 | 629.00 | 1.00% | 1,538,780 |
| Sep 8, 2025 | 629.80 | 630.60 | 621.00 | 622.80 | 622.80 | -0.80% | 1,380,493 |
| Sep 5, 2025 | 614.00 | 630.00 | 613.80 | 627.80 | 627.80 | 2.28% | 2,457,971 |
| Sep 4, 2025 | 615.60 | 624.00 | 612.80 | 613.80 | 613.80 | -0.16% | 2,184,389 |
| Sep 3, 2025 | 605.80 | 617.20 | 603.00 | 614.80 | 614.80 | 1.72% | 2,475,548 |
| Sep 2, 2025 | 627.80 | 629.00 | 604.40 | 604.40 | 604.40 | -3.94% | 3,705,633 |
| Sep 1, 2025 | 620.40 | 632.20 | 620.40 | 629.20 | 629.20 | 0.35% | 1,183,989 |
| Aug 29, 2025 | 635.00 | 636.00 | 627.00 | 627.00 | 627.00 | -1.17% | 2,097,228 |
| Aug 28, 2025 | 634.80 | 637.20 | 629.80 | 634.40 | 634.40 | 0.32% | 1,550,130 |
| Aug 27, 2025 | 629.20 | 640.00 | 629.00 | 632.40 | 632.40 | -0.06% | 890,415 |
| Aug 26, 2025 | 643.80 | 646.20 | 632.80 | 632.80 | 632.80 | -2.16% | 2,729,353 |
| Aug 22, 2025 | 635.40 | 648.40 | 631.20 | 646.80 | 646.80 | 1.79% | 1,639,599 |
| Aug 21, 2025 | 642.40 | 643.20 | 632.00 | 635.40 | 635.40 | -0.97% | 1,351,802 |
| Aug 20, 2025 | 634.80 | 641.60 | 631.20 | 641.60 | 641.60 | 1.07% | 2,560,504 |
| Aug 19, 2025 | 631.00 | 636.80 | 630.00 | 634.80 | 634.80 | 0.83% | 1,738,839 |
| Aug 18, 2025 | 632.60 | 643.40 | 627.40 | 629.60 | 629.60 | -1.53% | 1,990,412 |
| Aug 15, 2025 | 650.00 | 655.80 | 636.00 | 639.40 | 639.40 | 0.35% | 2,078,525 |
| Aug 14, 2025 | 633.40 | 641.20 | 631.60 | 637.20 | 637.20 | 1.30% | 1,827,633 |
| Aug 13, 2025 | 630.20 | 632.60 | 624.80 | 629.00 | 629.00 | 0.03% | 2,047,180 |
| Aug 12, 2025 | 632.80 | 636.00 | 624.80 | 628.80 | 628.80 | -0.57% | 2,090,945 |
| Aug 11, 2025 | 643.20 | 646.00 | 632.40 | 632.40 | 632.40 | -1.71% | 1,639,233 |
| Aug 8, 2025 | 640.00 | 644.40 | 638.20 | 643.40 | 643.40 | 0.75% | 1,950,089 |
| Aug 7, 2025 | 641.20 | 648.00 | 636.60 | 638.60 | 638.60 | -2.47% | 2,223,667 |
| Aug 6, 2025 | 651.00 | 656.40 | 649.60 | 654.80 | 645.10 | 0.86% | 2,223,085 |
| Aug 5, 2025 | 644.20 | 654.40 | 642.00 | 649.20 | 639.58 | 0.93% | 3,139,580 |
| Aug 4, 2025 | 632.60 | 643.40 | 629.40 | 643.20 | 633.67 | 2.00% | 2,637,889 |
| Aug 1, 2025 | 636.00 | 643.60 | 630.60 | 630.60 | 621.26 | -2.59% | 6,285,862 |
| Jul 31, 2025 | 641.20 | 656.60 | 635.40 | 647.40 | 637.81 | 0.43% | 4,502,760 |
| Jul 30, 2025 | 650.20 | 650.20 | 640.60 | 644.60 | 635.05 | -0.28% | 5,423,983 |
| Jul 29, 2025 | 653.20 | 659.80 | 642.20 | 646.40 | 636.82 | -1.49% | 2,316,918 |
| Jul 28, 2025 | 660.60 | 665.20 | 653.80 | 656.20 | 646.48 | 0.49% | 1,657,926 |
| Jul 25, 2025 | 657.60 | 661.00 | 646.00 | 653.00 | 643.33 | -0.67% | 2,408,349 |
| Jul 24, 2025 | 656.00 | 659.80 | 651.41 | 657.40 | 647.66 | -0.15% | 1,653,955 |
| Jul 23, 2025 | 671.80 | 674.00 | 655.40 | 658.40 | 648.65 | -1.47% | 2,812,495 |
| Jul 22, 2025 | 664.00 | 669.20 | 660.60 | 668.20 | 658.30 | 0.06% | 2,033,088 |
| Jul 21, 2025 | 666.20 | 668.20 | 661.40 | 667.80 | 657.91 | 0.42% | 1,217,752 |
| Jul 18, 2025 | 656.40 | 666.40 | 653.80 | 665.00 | 655.15 | 1.87% | 2,101,825 |