SEGRO Plc - SGRO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	673.2	665.2	665.2	673.6	659	3.26M
October 16, 2025	668.6	674.6	674.6	674.6	662.6	3.1M
October 15, 2025	662.8	664.4	664.4	666.6	653.4	2.66M
October 14, 2025	663.2	660.2	660.2	671	658.2	1.76M
October 13, 2025	652.4	661.4	661.4	666.8	649.8	2.33M
October 10, 2025	654.6	649.8	649.8	659	648.6	1.36M
October 09, 2025	647.2	652.2	652.2	653.6	647.2	4.13M
October 08, 2025	665	647.2	647.2	667	647.2	2.73M
October 07, 2025	666	667.8	667.8	670.8	663.8	1.56M
October 06, 2025	665	666.6	666.6	671.4	657.4	2.3M
October 03, 2025	656.4	664.8	664.8	666	655.6	3.23M
October 02, 2025	663.4	656.2	656.2	664	654.8	2.18M
October 01, 2025	653	660.8	660.8	663	652.7	2.56M
September 30, 2025	648.6	655.4	655.4	655.4	645.6	3.09M
September 29, 2025	649.2	651.6	651.6	651.6	643.4	1.45M
September 26, 2025	644.6	644.6	644.6	650.2	642.44	1.48M
September 25, 2025	646.2	642.2	642.2	652.2	642.2	1.42M
September 24, 2025	646	649.6	649.6	651	644	1.22M
September 23, 2025	637.8	647.4	647.4	653.4	637.8	2.59M
September 22, 2025	631.8	637	637	640.4	628	1.4M
September 19, 2025	644.4	636	636	646.4	636	10.1M
September 18, 2025	645	644.2	644.2	649.6	641.8	2.17M
September 17, 2025	637.6	646	646	649.4	634.8	3.52M
September 16, 2025	634.4	633.4	633.4	647	632.4	2.95M
September 15, 2025	608	630.6	630.6	630.8	608	6.17M
September 12, 2025	622.4	610	610	623.8	609.2	1.65M
September 11, 2025	620	613.8	613.8	621.8	610.4	1.68M
September 10, 2025	627.6	619.4	619.4	630.2	616.4	1.49M
September 09, 2025	634.8	629	629	638.2	626.8	1.54M
September 08, 2025	629.8	622.8	622.8	630.6	621	1.38M
September 05, 2025	614	627.8	627.8	630	613.8	2.46M
September 04, 2025	615.6	613.8	613.8	624	612.8	2.18M
September 03, 2025	605.8	614.8	614.8	617.2	603	2.48M
September 02, 2025	627.8	604.4	604.4	628.8	604.4	3.83M
September 01, 2025	620.4	629.2	629.2	632.2	620.4	1.18M
August 29, 2025	635	627	627	636	627	2.1M
August 28, 2025	634.8	634.4	634.4	637.2	629.8	1.55M
August 27, 2025	629.2	632.4	632.4	640	629	890,415
August 26, 2025	643.8	632.8	632.8	646.2	632.8	2.73M
August 22, 2025	635.4	646.2	646.2	648.4	631.2	1.13M
August 21, 2025	642.4	635.4	635.4	643.2	632	1.35M
August 20, 2025	634.8	641.6	641.6	641.6	631.2	2.56M
August 19, 2025	631	634.8	634.8	636.8	630	1.74M
August 18, 2025	632.6	629.6	629.6	643.4	627.4	1.99M
August 15, 2025	650	639.4	639.4	655.8	636	2.08M
August 14, 2025	633.4	637.2	637.2	641.2	631.6	1.83M
August 13, 2025	630.2	629	629	632.6	624.8	2.05M
August 12, 2025	632.8	628.8	628.8	636	624.8	2.09M
August 11, 2025	643.2	632.4	632.4	646	632.4	1.64M
August 08, 2025	640	643.4	643.4	644.4	638.2	1.95M
August 07, 2025	641.2	638.6	638.6	648	636.6	2.22M
August 06, 2025	651	654.8	645.1	656.4	649.6	2.22M
August 05, 2025	644.2	649.2	639.58	654.4	642	3.14M
August 04, 2025	632.6	643.2	633.67	643.4	629.4	2.64M
August 01, 2025	636	630.6	621.26	643.6	630.6	6.29M
July 31, 2025	641.2	647.4	647.4	656.6	635.4	4.5M
July 30, 2025	650.2	644.6	644.6	650.2	640.6	5.42M
July 29, 2025	653.2	646.4	646.4	659.8	642.2	2.32M
July 28, 2025	660.6	656.2	656.2	665.2	653.8	1.66M
July 25, 2025	657.6	653	653	661	646	2.41M

SEGRO Plc (SGRO.L) LSE