Segro Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	719.60	723.20	713.00	716.80	629.37	2,261,423
2023-06-29	723.60	724.20	707.40	711.00	624.27	1,664,076
2023-06-28	715.20	734.80	709.80	725.60	637.09	2,056,976
2023-06-27	714.40	717.40	703.00	708.80	622.34	3,761,958
2023-06-26	706.20	711.80	698.20	708.80	622.34	3,708,695
2023-06-23	714.60	721.00	703.60	703.60	617.78	1,795,033
2023-06-22	726.00	729.20	712.20	719.60	631.82	8,257,028
2023-06-21	732.20	737.00	722.00	733.40	643.94	2,609,696
2023-06-20	744.40	747.20	732.80	741.60	651.14	1,638,812
2023-06-19	753.20	759.62	744.40	747.40	656.23	1,381,845
2023-06-16	755.00	769.00	753.60	760.00	667.30	12,558,240
2023-06-15	760.80	770.80	751.20	754.60	662.55	2,076,252
2023-06-14	749.40	760.00	749.20	755.40	663.26	2,349,279
2023-06-13	781.40	782.40	749.12	750.60	659.04	3,551,093
2023-06-12	797.60	797.67	772.00	779.40	684.33	3,358,443
2023-06-09	803.40	805.60	795.72	800.60	702.94	1,591,746
2023-06-08	809.00	812.60	798.60	802.60	704.70	1,634,239
2023-06-07	828.60	829.80	808.60	811.00	712.07	3,091,475
2023-06-06	823.40	831.60	817.00	830.00	728.76	1,807,863
2023-06-05	829.40	838.80	823.20	823.20	722.79	2,207,480
2023-06-02	810.60	833.80	806.60	827.60	726.65	2,272,895
2023-06-01	795.60	810.20	788.60	806.20	707.86	2,834,127
2023-05-31	791.40	801.60	785.00	797.60	700.31	8,528,677
2023-05-30	790.20	802.40	788.20	798.00	700.66	2,399,924
2023-05-26	786.80	789.80	780.20	787.20	691.18	2,188,395
2023-05-25	799.80	800.80	783.00	785.00	689.25	2,805,836
2023-05-24	815.20	815.20	795.40	797.60	700.31	4,366,500
2023-05-23	811.60	830.00	806.60	825.20	724.54	3,740,785
2023-05-22	809.00	815.80	804.60	815.00	715.59	1,994,395
2023-05-19	802.60	810.60	800.40	808.00	709.44	2,926,094
2023-05-18	819.60	825.40	802.20	802.20	704.35	2,030,707
2023-05-17	819.00	819.40	807.60	815.00	715.59	2,027,688
2023-05-16	822.00	826.16	817.60	821.60	721.38	1,772,708
2023-05-15	809.20	824.62	805.00	820.60	720.50	2,520,249
2023-05-12	806.60	811.80	800.60	804.00	705.93	1,722,491
2023-05-11	808.80	820.40	804.40	809.40	710.67	3,138,416
2023-05-10	803.80	812.60	800.00	806.60	708.21	2,051,367
2023-05-09	826.60	826.60	803.00	806.80	708.39	12,945,670
2023-05-05	814.00	836.40	814.00	827.80	726.83	1,693,631
2023-05-04	819.00	821.40	802.60	815.20	715.76	1,833,770
2023-05-03	821.00	825.80	815.40	819.00	719.10	1,766,044
2023-05-02	827.40	832.80	815.20	818.00	718.22	3,474,191
2023-04-28	812.60	837.80	809.00	834.80	732.97	4,032,343
2023-04-27	802.80	814.60	801.90	810.60	711.72	2,093,197
2023-04-26	807.00	818.00	803.40	808.40	709.79	3,227,675
2023-04-25	805.20	812.60	801.40	804.80	706.63	2,237,024
2023-04-24	802.00	810.40	800.20	805.20	706.98	3,110,808
2023-04-21	796.60	803.80	791.40	802.60	704.70	4,581,729
2023-04-20	779.80	802.80	768.60	799.20	701.71	5,716,002
2023-04-19	766.60	772.80	752.60	771.80	677.66	2,690,770
2023-04-18	780.00	783.60	770.20	773.60	679.24	1,932,386
2023-04-17	781.20	784.10	769.20	776.40	681.70	2,151,422
2023-04-14	776.60	793.60	773.20	779.40	684.33	3,337,646
2023-04-13	779.00	781.80	768.20	772.60	678.36	2,302,978
2023-04-12	776.00	789.60	764.00	776.00	681.34	4,589,061
2023-04-11	782.80	788.60	765.00	773.60	679.24	3,108,597
2023-04-06	759.20	778.00	757.80	778.00	683.10	3,947,389
2023-04-05	772.60	772.60	752.60	756.40	664.13	4,988,987
2023-04-04	770.40	776.80	769.00	771.40	677.30	2,798,707
2023-04-03	771.80	780.60	764.40	768.20	674.50	3,586,061

← NewerPage 15 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1014 GBP
2026-03-26	0.2140 GBP
2025-08-07	0.0970 GBP
2025-03-27	0.2020 GBP
2024-08-08	0.0910 GBP
2024-03-14	0.1910 GBP
2023-08-10	0.0870 GBP
2023-03-16	0.1820 GBP
2022-08-11	0.0810 GBP
2022-03-17	0.1690 GBP
2021-08-12	0.0740 GBP
2021-03-18	0.1520 GBP
2020-08-13	0.0690 GBP
2020-03-19	0.1440 GBP
2019-08-15	0.0630 GBP
2019-03-21	0.1325 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.