SEGRO Plc (LON:SGRO)
London
· Delayed Price · Currency is GBP · Price in GBX 690.60
-6.20 (-0.89%)
Apr 29, 2026, 8:54 AM GMT
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 696.20 | 700.60 | 687.40 | 696.80 | 696.80 | -1.22% | 2,548,434 |
| Apr 27, 2026 | 707.60 | 721.80 | 704.73 | 705.40 | 705.40 | -0.51% | 1,193,081 |
| Apr 24, 2026 | 704.20 | 714.60 | 697.60 | 709.00 | 709.00 | -0.45% | 1,254,778 |
| Apr 23, 2026 | 709.60 | 716.20 | 706.20 | 712.20 | 712.20 | -0.20% | 1,969,883 |
| Apr 22, 2026 | 716.00 | 722.40 | 712.00 | 713.60 | 713.60 | -0.20% | 5,315,724 |
| Apr 21, 2026 | 722.80 | 727.20 | 714.00 | 715.00 | 715.00 | -0.67% | 1,711,043 |
| Apr 20, 2026 | 727.80 | 731.60 | 716.40 | 719.80 | 719.80 | -2.41% | 1,371,918 |
| Apr 17, 2026 | 714.60 | 746.40 | 711.40 | 737.60 | 737.60 | 3.60% | 3,152,462 |
| Apr 16, 2026 | 710.40 | 725.20 | 709.00 | 712.00 | 712.00 | 0.65% | 2,250,367 |
| Apr 15, 2026 | 707.60 | 710.20 | 704.00 | 707.40 | 707.40 | 0.43% | 1,874,092 |
| Apr 14, 2026 | 701.20 | 705.20 | 697.60 | 704.40 | 704.40 | 1.32% | 2,527,699 |
| Apr 13, 2026 | 691.60 | 695.20 | 686.00 | 695.20 | 695.20 | -0.03% | 2,529,051 |
| Apr 10, 2026 | 705.40 | 707.80 | 694.40 | 695.40 | 695.40 | -1.33% | 4,079,617 |
| Apr 9, 2026 | 699.40 | 704.80 | 694.60 | 704.80 | 704.80 | 0.40% | 3,785,264 |
| Apr 8, 2026 | 731.20 | 733.40 | 700.20 | 702.00 | 702.00 | 5.72% | 3,076,148 |
| Apr 7, 2026 | 670.80 | 677.40 | 660.00 | 664.00 | 664.00 | -1.04% | 1,565,545 |
| Apr 2, 2026 | 653.00 | 674.60 | 650.27 | 671.00 | 671.00 | 0.84% | 2,455,454 |
| Apr 1, 2026 | 660.40 | 666.60 | 656.20 | 665.40 | 665.40 | 3.36% | 3,827,939 |
| Mar 31, 2026 | 647.80 | 657.60 | 643.00 | 643.80 | 643.80 | -0.62% | 6,731,582 |
| Mar 30, 2026 | 638.40 | 649.20 | 636.60 | 647.80 | 647.80 | 1.35% | 4,077,017 |
| Mar 27, 2026 | 654.60 | 665.60 | 632.20 | 639.20 | 639.20 | -1.99% | 3,305,126 |
| Mar 26, 2026 | 650.00 | 658.40 | 645.20 | 652.20 | 652.20 | -4.26% | 2,937,026 |
| Mar 25, 2026 | 687.20 | 696.80 | 678.40 | 681.20 | 659.80 | 0.41% | 3,123,663 |
| Mar 24, 2026 | 691.40 | 695.40 | 674.20 | 678.40 | 657.09 | -0.99% | 2,235,261 |
| Mar 23, 2026 | 678.60 | 707.60 | 658.40 | 685.20 | 663.67 | -1.24% | 3,185,219 |
| Mar 20, 2026 | 724.60 | 728.20 | 676.05 | 693.80 | 672.00 | -2.94% | 12,543,880 |
| Mar 19, 2026 | 742.20 | 745.50 | 714.80 | 714.80 | 692.34 | -4.62% | 5,115,804 |
| Mar 18, 2026 | 765.80 | 770.00 | 745.40 | 749.40 | 725.86 | -1.29% | 2,841,497 |
| Mar 17, 2026 | 746.40 | 764.80 | 740.00 | 759.20 | 735.35 | 2.15% | 3,110,269 |
| Mar 16, 2026 | 729.40 | 754.20 | 726.60 | 743.20 | 719.85 | 2.85% | 2,106,486 |
| Mar 13, 2026 | 725.80 | 738.40 | 722.09 | 722.60 | 699.90 | -1.42% | 1,755,223 |
| Mar 12, 2026 | 738.80 | 739.60 | 727.20 | 733.00 | 709.97 | -1.45% | 3,259,858 |
| Mar 11, 2026 | 750.40 | 752.16 | 736.00 | 743.80 | 720.43 | -1.51% | 3,194,864 |
| Mar 10, 2026 | 743.60 | 757.20 | 738.96 | 755.20 | 731.48 | 4.19% | 4,299,519 |
| Mar 9, 2026 | 704.80 | 732.60 | 692.86 | 724.80 | 702.03 | -4.35% | 2,842,530 |
| Mar 6, 2026 | 772.60 | 786.00 | 755.00 | 757.80 | 733.99 | -2.47% | 3,037,884 |
| Mar 5, 2026 | 794.60 | 811.20 | 777.00 | 777.00 | 752.59 | -3.48% | 3,966,858 |
| Mar 4, 2026 | 774.60 | 808.80 | 774.60 | 805.00 | 779.71 | 1.13% | 3,054,290 |
| Mar 3, 2026 | 820.60 | 821.00 | 790.80 | 796.00 | 770.99 | -3.77% | 3,500,013 |
| Mar 2, 2026 | 820.80 | 844.00 | 818.40 | 827.20 | 801.21 | -1.66% | 3,218,777 |
| Feb 27, 2026 | 830.40 | 844.60 | 819.80 | 841.20 | 814.77 | 0.50% | 7,464,828 |
| Feb 26, 2026 | 822.20 | 837.00 | 817.80 | 837.00 | 810.71 | 2.02% | 3,414,947 |
| Feb 25, 2026 | 812.80 | 823.80 | 809.60 | 820.40 | 794.63 | 1.18% | 2,163,519 |
| Feb 24, 2026 | 813.60 | 823.80 | 809.40 | 810.80 | 785.33 | -0.64% | 3,047,065 |
| Feb 23, 2026 | 802.80 | 821.40 | 802.80 | 816.00 | 790.37 | 0.25% | 3,810,774 |
| Feb 20, 2026 | 799.40 | 814.25 | 780.00 | 814.00 | 788.43 | 1.98% | 5,616,855 |
| Feb 19, 2026 | 792.80 | 798.20 | 789.50 | 798.20 | 773.12 | 0.63% | 2,428,969 |
| Feb 18, 2026 | 795.60 | 806.60 | 793.20 | 793.20 | 768.28 | -0.60% | 3,951,822 |
| Feb 17, 2026 | 786.20 | 800.40 | 784.80 | 798.00 | 772.93 | 1.76% | 2,143,856 |
| Feb 16, 2026 | 797.00 | 799.00 | 782.40 | 784.20 | 759.56 | -1.26% | 1,662,265 |
| Feb 13, 2026 | 786.80 | 794.20 | 775.40 | 794.20 | 769.25 | 0.74% | 4,250,502 |
| Feb 12, 2026 | 783.40 | 790.40 | 766.40 | 788.40 | 763.63 | 0.31% | 4,704,716 |
| Feb 11, 2026 | 765.00 | 786.00 | 758.00 | 786.00 | 761.31 | 3.01% | 4,632,500 |
| Feb 10, 2026 | 751.40 | 763.00 | 747.80 | 763.00 | 739.03 | 1.54% | 1,701,672 |
| Feb 9, 2026 | 757.00 | 760.40 | 738.80 | 751.40 | 727.79 | - | 4,159,039 |
| Feb 6, 2026 | 749.80 | 757.40 | 748.00 | 751.40 | 727.79 | -0.16% | 2,558,990 |
| Feb 5, 2026 | 778.00 | 778.00 | 744.60 | 752.60 | 728.96 | -3.04% | 4,117,118 |
| Feb 4, 2026 | 764.20 | 777.20 | 760.20 | 776.20 | 751.82 | 1.86% | 2,992,860 |
| Feb 3, 2026 | 762.00 | 763.70 | 754.60 | 762.00 | 738.06 | 0.24% | 2,317,508 |
| Feb 2, 2026 | 760.00 | 766.20 | 755.24 | 760.20 | 736.32 | 0.21% | 2,359,934 |
| Jan 30, 2026 | 767.40 | 768.00 | 758.60 | 758.60 | 734.77 | -0.84% | 3,016,587 |
| Jan 29, 2026 | 756.60 | 767.00 | 754.02 | 765.00 | 740.97 | 0.66% | 3,070,508 |
| Jan 28, 2026 | 754.40 | 763.60 | 748.60 | 760.00 | 736.12 | 1.14% | 2,424,039 |
| Jan 27, 2026 | 754.00 | 754.30 | 743.60 | 751.40 | 727.79 | -0.08% | 2,135,506 |
| Jan 26, 2026 | 741.80 | 756.40 | 737.50 | 752.00 | 728.38 | 3.07% | 2,748,870 |
| Jan 23, 2026 | 735.00 | 736.60 | 726.80 | 729.60 | 706.68 | -0.76% | 1,399,036 |
| Jan 22, 2026 | 729.60 | 740.40 | 722.60 | 735.20 | 712.10 | 1.83% | 2,863,957 |
| Jan 21, 2026 | 723.60 | 730.20 | 720.40 | 722.00 | 699.32 | -1.29% | 1,534,128 |
| Jan 20, 2026 | 737.00 | 739.20 | 728.00 | 731.40 | 708.42 | -1.24% | 3,240,666 |
| Jan 19, 2026 | 743.80 | 744.40 | 735.60 | 740.60 | 717.33 | -0.94% | 1,161,453 |
| Jan 16, 2026 | 749.80 | 754.20 | 747.00 | 747.60 | 724.11 | -0.51% | 2,519,257 |
| Jan 15, 2026 | 733.00 | 752.00 | 727.60 | 751.40 | 727.79 | 2.26% | 3,290,277 |
| Jan 14, 2026 | 732.60 | 735.00 | 722.20 | 734.80 | 711.72 | 0.66% | 1,726,761 |
| Jan 13, 2026 | 733.00 | 738.80 | 728.50 | 730.00 | 707.07 | -0.14% | 1,700,716 |
| Jan 12, 2026 | 732.80 | 735.80 | 726.20 | 731.00 | 708.04 | -0.16% | 1,398,743 |
| Jan 9, 2026 | 737.20 | 737.20 | 728.80 | 732.20 | 709.20 | -0.89% | 1,432,424 |
| Jan 8, 2026 | 740.00 | 745.40 | 731.60 | 738.80 | 715.59 | -0.65% | 5,147,462 |
| Jan 7, 2026 | 722.00 | 743.60 | 721.60 | 743.60 | 720.24 | 3.39% | 1,615,996 |
| Jan 6, 2026 | 721.00 | 724.80 | 714.80 | 719.20 | 696.61 | 0.42% | 1,801,507 |
| Jan 5, 2026 | 717.40 | 720.80 | 705.80 | 716.20 | 693.70 | 0.51% | 1,360,763 |
| Jan 2, 2026 | 720.60 | 721.81 | 711.00 | 712.60 | 690.21 | -1.08% | 1,639,960 |
| Dec 31, 2025 | 723.80 | 723.80 | 716.80 | 720.40 | 697.77 | 0.14% | 630,624 |
| Dec 30, 2025 | 716.20 | 719.80 | 713.00 | 719.40 | 696.80 | 0.78% | 644,370 |
| Dec 29, 2025 | 708.20 | 721.60 | 706.00 | 713.80 | 691.38 | 1.16% | 1,741,339 |
| Dec 24, 2025 | 706.60 | 709.60 | 702.80 | 705.60 | 683.43 | 0.31% | 225,854 |
| Dec 23, 2025 | 704.60 | 706.40 | 700.80 | 703.40 | 681.30 | 0.26% | 1,853,027 |
| Dec 22, 2025 | 694.80 | 701.60 | 694.00 | 701.60 | 679.56 | 0.09% | 1,137,632 |
| Dec 19, 2025 | 697.00 | 702.40 | 695.62 | 701.00 | 678.98 | -0.28% | 8,024,137 |
| Dec 18, 2025 | 702.40 | 707.20 | 699.00 | 703.00 | 680.92 | 0.34% | 2,249,791 |
| Dec 17, 2025 | 695.60 | 708.20 | 693.60 | 700.60 | 678.59 | 0.98% | 4,799,633 |
| Dec 16, 2025 | 692.00 | 694.80 | 688.00 | 693.80 | 672.00 | 1.05% | 2,228,960 |
| Dec 15, 2025 | 688.80 | 692.60 | 686.60 | 686.60 | 665.03 | -0.12% | 3,379,752 |
| Dec 12, 2025 | 693.80 | 696.80 | 686.40 | 687.40 | 665.81 | -0.43% | 3,182,797 |
| Dec 11, 2025 | 687.60 | 691.20 | 684.60 | 690.40 | 668.71 | 0.64% | 3,766,879 |
| Dec 10, 2025 | 693.80 | 695.00 | 685.60 | 686.00 | 664.45 | -1.27% | 2,152,151 |
| Dec 9, 2025 | 695.40 | 700.60 | 690.80 | 694.80 | 672.97 | -0.09% | 2,507,623 |
| Dec 8, 2025 | 705.20 | 707.20 | 695.40 | 695.40 | 673.55 | -1.70% | 2,262,976 |
| Dec 5, 2025 | 708.00 | 715.00 | 704.40 | 707.40 | 685.18 | -0.25% | 1,761,979 |
| Dec 4, 2025 | 713.80 | 717.80 | 709.20 | 709.20 | 686.92 | -0.28% | 2,597,438 |
| Dec 3, 2025 | 719.40 | 720.20 | 711.20 | 711.20 | 688.86 | -0.45% | 1,391,986 |