1. Share Prices

  2. Segro PLC (SGRO)

707.40p-1.80 (-0.25%)05 Dec 2025, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Segro PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025708.00p715.00p704.40p707.40p1,761,978
Dec 4, 2025713.80p717.80p709.20p709.20p2,597,437
Dec 3, 2025719.40p720.20p711.20p711.20p1,391,986
Dec 2, 2025715.00p720.80p712.40p714.40p2,674,327
Dec 1, 2025712.80p712.80p704.60p710.80p1,721,742
Nov 28, 2025719.80p719.80p710.80p714.60p1,630,775
Nov 27, 2025708.20p717.80p705.00p717.00p1,759,301
Nov 26, 2025692.80p712.80p686.20p705.80p4,756,522
Nov 25, 2025696.60p698.20p686.00p693.40p2,370,945
Nov 24, 2025696.40p697.60p688.00p688.00p8,936,541
Nov 21, 2025692.00p695.60p685.80p692.40p2,410,134
Nov 20, 2025703.20p703.80p691.12p695.40p1,558,301
Nov 19, 2025704.00p705.00p691.60p697.60p3,555,085
Nov 18, 2025695.80p703.40p694.80p698.00p3,222,680
Nov 17, 2025709.00p711.40p700.80p703.00p4,585,673
Nov 14, 2025716.00p717.60p700.60p709.60p2,441,040
Nov 13, 2025731.80p736.00p725.00p725.00p2,145,329
Nov 12, 2025735.00p735.00p725.80p732.20p3,202,966
Nov 11, 2025734.40p734.52p727.60p731.60p2,074,165
Nov 10, 2025722.80p730.20p719.80p726.40p1,866,840
Nov 7, 2025724.40p725.00p717.60p721.40p2,454,565
Nov 6, 2025716.00p724.20p714.28p721.80p3,489,035
Nov 5, 2025709.20p722.00p705.60p712.80p2,720,841
Nov 4, 2025696.40p716.60p693.00p708.60p3,965,016
Nov 3, 2025694.00p702.92p692.80p697.00p1,436,833
Oct 31, 2025703.00p704.60p694.20p697.40p1,482,505
Oct 29, 2025710.40p719.20p707.80p713.80p5,906,748
Oct 28, 2025718.00p721.20p708.77p710.40p2,268,898
Oct 27, 2025728.80p728.80p717.00p718.60p1,926,445
Oct 24, 2025734.80p734.80p719.60p727.20p3,955,754
Oct 23, 2025722.80p734.80p722.80p730.00p3,680,526
Oct 22, 2025700.20p729.00p697.80p720.60p6,729,008
Oct 21, 2025684.00p699.00p683.11p691.80p4,032,441
Oct 20, 2025665.20p674.40p660.80p672.60p3,804,316
Oct 17, 2025673.20p673.60p659.00p665.20p3,255,787
Oct 16, 2025668.60p674.60p662.40p674.60p3,103,275
Oct 15, 2025662.80p666.60p653.40p664.40p2,667,402
Oct 14, 2025663.20p671.00p658.20p659.40p2,736,705
Oct 13, 2025652.40p666.80p649.60p661.40p2,328,677
Oct 10, 2025654.60p659.00p648.60p649.80p1,364,752
Oct 9, 2025647.20p653.60p647.20p652.20p4,127,356
Oct 8, 2025665.00p667.00p645.20p647.20p2,730,715
Oct 7, 2025666.00p670.80p663.80p667.80p1,557,841
Oct 6, 2025665.00p671.40p657.40p666.60p2,299,292
Oct 3, 2025656.40p666.00p655.40p664.80p3,233,693
Oct 2, 2025663.40p664.00p654.80p656.20p2,175,601
Oct 1, 2025653.00p663.20p652.70p660.80p2,562,043
Sep 30, 2025648.60p655.40p645.60p655.40p3,086,000
Sep 29, 2025649.20p651.60p643.40p651.60p1,450,680
Sep 26, 2025644.60p650.20p642.44p644.60p1,479,682
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.