1. Share Prices

  2. Segro PLC (SGRO)

636.00p-8.20 (-1.27%)19 Sep 2025, 16:48
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
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
Aug 28, 2025634.80p637.20p629.80p634.40p1,550,130
Aug 27, 2025629.20p640.00p629.00p632.40p890,415
Aug 26, 2025643.80p646.20p632.80p632.80p2,729,352
Aug 22, 2025635.40p648.40p631.20p646.80p1,639,599
Aug 21, 2025642.40p643.20p632.00p635.40p1,351,801
Aug 20, 2025634.80p641.60p631.20p641.60p2,560,503
Aug 19, 2025631.00p636.80p630.00p634.80p1,738,838
Aug 18, 2025632.60p643.40p627.40p629.60p1,990,411
Aug 15, 2025650.00p655.80p636.00p639.40p2,078,525
Aug 14, 2025633.40p641.20p631.60p637.20p1,827,633
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
123456
Showing 1 to 50 of 252

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.