1. Share Prices

  2. Segro PLC (SGRO)

701.60p+1.00 (+0.14%)18 Dec 2025, 13:17
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
Aug 13, 2025630.20p632.60p624.80p629.00p2,047,179
Aug 12, 2025632.80p636.00p624.80p628.80p2,090,944
Aug 11, 2025643.20p646.00p632.40p632.40p1,639,232
Aug 8, 2025640.00p644.40p638.20p643.40p1,950,089
Aug 7, 2025641.20p648.00p636.60p638.60p2,223,667
Aug 6, 2025651.00p656.40p649.60p654.80p2,223,085
Aug 5, 2025644.20p654.40p642.00p649.20p3,139,579
Aug 4, 2025632.60p643.40p629.40p643.20p2,637,889
Aug 1, 2025636.00p643.60p630.60p630.60p6,285,862
Jul 31, 2025641.20p656.60p635.40p647.40p4,502,759
Jul 30, 2025650.20p650.20p640.60p644.60p5,423,982
Jul 29, 2025653.20p659.80p642.20p646.40p2,316,918
Jul 28, 2025660.60p665.20p653.80p656.20p1,657,925
Jul 25, 2025657.60p661.00p646.00p653.00p2,408,349
Jul 24, 2025656.00p659.80p651.41p657.40p1,653,954
Jul 23, 2025671.80p674.00p655.40p658.40p2,812,494
Jul 22, 2025664.00p669.20p660.60p668.20p2,033,087
Jul 21, 2025665.40p668.20p661.40p667.80p1,217,751
Jul 18, 2025656.40p666.40p653.80p665.00p2,101,825
Jul 17, 2025656.20p657.00p650.00p652.80p2,691,747
Jul 16, 2025648.20p652.60p645.20p650.60p4,259,807
Jul 15, 2025654.00p665.80p653.80p655.00p2,304,671
Jul 14, 2025650.00p655.80p647.80p655.60p2,027,732
Jul 11, 2025660.80p661.00p652.40p657.00p1,104,840
Jul 10, 2025674.80p674.80p657.60p663.00p1,601,010
Jul 9, 2025667.20p669.60p662.00p668.40p1,449,524
Jul 8, 2025663.00p666.20p657.41p663.80p2,054,531
Jul 7, 2025667.20p674.40p666.60p667.60p1,007,358
Jul 4, 2025670.80p671.20p665.40p669.20p620,720
Jul 3, 2025669.60p678.40p669.60p673.80p1,317,943
Jul 2, 2025693.60p693.60p664.40p666.00p2,271,317
Jul 1, 2025682.60p691.40p680.60p690.80p1,572,218
Jun 30, 2025685.60p694.20p679.60p679.60p2,775,902
Jun 27, 2025692.00p695.20p683.40p687.00p2,688,251
Jun 26, 2025691.80p695.00p684.20p690.00p1,695,994
Jun 25, 2025700.20p702.20p685.00p688.40p2,372,678
Jun 24, 2025702.60p704.60p694.80p697.40p1,492,078
Jun 23, 2025686.80p690.40p680.80p690.40p1,541,387
Jun 20, 2025694.60p698.40p690.32p690.60p5,904,682
Jun 19, 2025694.40p697.40p689.60p690.80p1,454,166
Jun 18, 2025691.40p698.40p687.60p698.00p3,316,207
Jun 17, 2025684.80p691.00p678.80p690.00p2,802,209
Jun 16, 2025686.00p691.40p678.20p686.80p5,158,350
Jun 13, 2025701.80p702.80p691.57p691.60p1,555,968
Jun 12, 2025696.40p711.20p693.60p705.00p1,792,754
Jun 11, 2025709.60p711.20p691.40p700.60p4,549,365
Jun 10, 2025689.60p708.80p685.20p705.00p3,172,390
Jun 9, 2025676.60p684.00p675.80p684.00p1,267,037
Jun 6, 2025685.80p691.40p675.60p677.00p2,884,505
Jun 5, 2025695.80p706.20p685.60p685.60p4,078,508
123456
Showing 1 to 50 of 254

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
Currys PLC137.658.73
Whitbread PLC2,586.005.77
Frasers Group PLC700.502.71
Ocado Group PLC248.593.54
Rentokil Initial PLC444.102.63
Ssp Group PLC206.203.15

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC49.79-4.80
B&M European Value Retail S.A.166.25-3.09
Chemring Group PLC462.73-2.69
Goodwin PLC18,700.00-2.09
Avon Technologies PLC1,722.00-2.49
Baltic Classifieds Group PLC197.00-2.23