Segro Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 1,288.50 | 1,296.50 | 1,284.00 | 1,288.00 | 1,082.12 | 1,477,677 |
| 2021-10-22 | 1,280.00 | 1,294.00 | 1,273.00 | 1,288.50 | 1,082.54 | 1,237,508 |
| 2021-10-21 | 1,265.00 | 1,283.00 | 1,257.50 | 1,279.00 | 1,074.56 | 3,048,375 |
| 2021-10-20 | 1,285.00 | 1,290.50 | 1,266.50 | 1,266.50 | 1,064.06 | 1,570,323 |
| 2021-10-19 | 1,280.00 | 1,290.50 | 1,268.00 | 1,288.50 | 1,082.54 | 1,384,162 |
| 2021-10-18 | 1,265.50 | 1,278.00 | 1,261.50 | 1,273.50 | 1,069.94 | 1,769,804 |
| 2021-10-15 | 1,257.00 | 1,278.50 | 1,252.50 | 1,272.50 | 1,069.10 | 3,207,597 |
| 2021-10-14 | 1,233.50 | 1,254.00 | 1,232.50 | 1,252.50 | 1,052.30 | 1,837,241 |
← NewerPage 22 of 22 · 1,268 trading days
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.