1. Share Prices

  2. Segro PLC (SGRO)

721.80p+9.00 (+1.26%)06 Nov 2025, 17:37
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
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 30, 2025713.80p713.80p698.20p701.80p1,913,939
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
Sep 25, 2025646.20p652.20p642.20p642.20p1,422,083
Sep 24, 2025646.00p651.00p644.00p649.60p1,221,214
Sep 23, 2025637.80p653.40p637.80p647.40p2,633,712
Sep 22, 2025631.80p640.40p628.00p637.00p1,395,220
Sep 19, 2025644.40p646.40p636.00p636.00p10,193,251
Sep 18, 2025645.00p649.60p641.80p644.20p2,173,658
Sep 17, 2025637.60p649.40p634.80p646.00p3,519,246
Sep 16, 2025634.40p647.00p632.00p633.40p2,950,835
Sep 15, 2025608.00p630.80p608.00p630.60p6,135,896
Sep 12, 2025622.40p624.60p609.20p610.00p1,649,419
Sep 11, 2025620.00p621.80p610.40p613.80p1,679,334
Sep 10, 2025627.60p630.20p616.20p619.40p1,617,663
Sep 9, 2025634.80p638.20p626.80p629.00p1,538,779
Sep 8, 2025629.80p630.60p621.00p622.80p1,380,493
Sep 5, 2025614.00p630.00p613.80p627.80p2,457,971
Sep 4, 2025615.60p624.00p612.80p613.80p2,184,388
Sep 3, 2025605.80p617.20p603.00p614.80p2,475,547
Sep 2, 2025627.80p629.00p604.40p604.40p3,705,633
Sep 1, 2025620.40p632.20p620.40p629.20p1,183,988
Aug 29, 2025635.00p636.00p627.00p627.00p2,097,227
123456
Showing 1 to 50 of 253

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
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.