Segro Plc (SGRO.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 960.00 | 965.80 | 953.60 | 959.60 | -0.25% | 3,984,086 |
| 2026-08-06 | 960.00 | 965.80 | 951.40 | 962.00 | -1.01% | 6,953,125 |
| 2026-08-05 | 971.00 | 973.40 | 959.60 | 971.80 | -0.31% | 11,819,720 |
| 2026-08-04 | 971.00 | 977.00 | 960.00 | 974.80 | +1.44% | 14,428,226 |
| 2026-08-03 | 971.60 | 972.60 | 957.40 | 961.00 | -0.41% | 6,123,253 |
| 2026-07-31 | 977.00 | 977.00 | 959.60 | 965.00 | -0.17% | 4,042,693 |
| 2026-07-30 | 960.20 | 976.40 | 949.00 | 966.60 | -0.35% | 9,571,841 |
| 2026-07-29 | 992.80 | 992.80 | 967.40 | 970.00 | -2.75% | 5,463,473 |
| 2026-07-28 | 982.00 | 997.40 | 974.04 | 997.40 | +1.57% | 9,104,890 |
| 2026-07-27 | 982.00 | 987.21 | 978.20 | 982.00 | +0.31% | 10,018,140 |
| 2026-07-24 | 960.00 | 985.40 | 953.00 | 979.00 | +2.71% | 15,322,724 |
| 2026-07-23 | 965.00 | 969.00 | 950.00 | 953.20 | +6.50% | 19,345,592 |
| 2026-07-22 | 858.00 | 917.80 | 853.40 | 895.00 | +2.94% | 35,915,804 |
| 2026-07-21 | 885.00 | 897.60 | 867.80 | 869.40 | -3.49% | 20,290,668 |
| 2026-07-20 | 886.00 | 902.48 | 876.60 | 900.80 | +0.38% | 19,033,167 |
| 2026-07-17 | 884.00 | 897.40 | 879.40 | 897.40 | +1.52% | 4,748,991 |
| 2026-07-16 | 850.00 | 884.00 | 850.00 | 884.00 | +2.60% | 8,540,086 |
| 2026-07-15 | 860.20 | 866.80 | 854.80 | 861.60 | +0.12% | 3,348,188 |
| 2026-07-14 | 854.00 | 867.20 | 846.60 | 860.60 | -0.07% | 4,126,801 |
| 2026-07-13 | 860.00 | 865.20 | 852.60 | 861.20 | -0.02% | 1,829,468 |
| 2026-07-10 | 869.00 | 876.20 | 859.20 | 861.40 | -0.85% | 2,651,374 |
| 2026-07-09 | 872.20 | 880.15 | 857.00 | 868.80 | +0.44% | 3,967,848 |
| 2026-07-08 | 875.00 | 878.60 | 859.40 | 865.00 | -1.82% | 3,118,490 |
| 2026-07-07 | 870.00 | 881.20 | 865.40 | 881.00 | +1.26% | 3,803,257 |
| 2026-07-06 | 881.20 | 883.40 | 866.00 | 870.00 | -1.14% | 3,322,022 |
| 2026-07-03 | 889.40 | 889.40 | 880.00 | 880.00 | -0.43% | 1,677,328 |
| 2026-07-02 | 881.40 | 887.20 | 878.40 | 883.80 | -0.25% | 2,898,401 |
| 2026-07-01 | 880.00 | 886.60 | 870.40 | 886.00 | +1.23% | 5,053,207 |
| 2026-06-30 | 890.00 | 891.60 | 874.40 | 875.20 | -0.34% | 5,495,247 |
| 2026-06-29 | 876.20 | 881.80 | 870.80 | 878.20 | -0.23% | 3,275,374 |
| 2026-06-26 | 878.00 | 885.80 | 870.00 | 880.20 | +0.02% | 6,183,891 |
| 2026-06-25 | 880.00 | 887.20 | 867.20 | 880.00 | +0.99% | 5,426,612 |
| 2026-06-24 | 886.00 | 893.60 | 851.14 | 871.40 | +17.44% | 18,868,971 |
| 2026-06-23 | 731.00 | 744.00 | 726.20 | 742.00 | -0.30% | 2,317,176 |
| 2026-06-22 | 739.20 | 749.60 | 730.40 | 744.20 | +0.59% | 1,817,972 |
| 2026-06-19 | 742.60 | 743.15 | 734.00 | 739.80 | -0.59% | 7,904,953 |
| 2026-06-18 | 746.00 | 747.40 | 733.40 | 744.20 | -0.80% | 1,703,481 |
| 2026-06-17 | 751.00 | 755.30 | 745.80 | 750.20 | +0.05% | 2,855,086 |
| 2026-06-16 | 746.80 | 757.40 | 744.40 | 749.80 | +0.46% | 2,012,825 |
| 2026-06-15 | 765.00 | 774.20 | 746.40 | 746.40 | -0.56% | 8,279,646 |
| 2026-06-12 | 733.60 | 750.60 | 728.40 | 750.60 | +4.28% | 3,292,098 |
| 2026-06-11 | 726.60 | 732.60 | 717.20 | 719.80 | -1.26% | 2,150,246 |
| 2026-06-10 | 711.60 | 729.80 | 710.20 | 729.00 | +2.65% | 2,285,568 |
| 2026-06-09 | 705.60 | 721.40 | 705.20 | 710.20 | +0.23% | 1,754,667 |
| 2026-06-08 | 705.80 | 716.60 | 704.40 | 708.60 | -0.59% | 1,367,602 |
| 2026-06-05 | 727.60 | 730.00 | 712.58 | 712.80 | -1.52% | 1,115,874 |
| 2026-06-04 | 714.60 | 727.20 | 714.00 | 723.80 | +1.46% | 1,911,327 |
| 2026-06-03 | 726.40 | 727.40 | 713.40 | 713.40 | -1.79% | 3,424,818 |
| 2026-06-02 | 726.40 | 737.00 | 724.40 | 726.40 | +0.41% | 1,855,917 |
| 2026-06-01 | 730.20 | 732.94 | 717.00 | 723.40 | +0.11% | 2,631,823 |
| 2026-05-29 | 723.00 | 726.20 | 718.80 | 722.60 | +0.53% | 9,786,036 |
| 2026-05-28 | 725.60 | 725.60 | 715.60 | 718.80 | -0.53% | 1,355,413 |
| 2026-05-27 | 720.40 | 730.00 | 720.40 | 722.60 | +0.72% | 2,091,657 |
| 2026-05-26 | 727.80 | 729.20 | 716.60 | 717.40 | +0.39% | 2,599,192 |
| 2026-05-22 | 716.20 | 723.40 | 711.60 | 714.60 | +0.48% | 2,528,862 |
| 2026-05-21 | 699.60 | 715.40 | 659.00 | 711.20 | +1.46% | 4,707,672 |
| 2026-05-20 | 685.80 | 709.60 | 682.40 | 701.00 | +1.95% | 2,638,274 |
| 2026-05-19 | 688.60 | 697.80 | 686.36 | 687.60 | +0.00% | 1,310,668 |
| 2026-05-18 | 676.60 | 692.20 | 673.80 | 687.60 | +0.82% | 1,380,861 |
| 2026-05-15 | 695.00 | 695.20 | 673.40 | 682.00 | -2.99% | 2,208,235 |
| 2026-05-14 | 700.60 | 705.80 | 698.00 | 703.00 | +0.66% | 1,792,182 |
| 2026-05-13 | 692.20 | 698.40 | 680.56 | 698.40 | +1.39% | 2,438,148 |
| 2026-05-12 | 705.20 | 706.17 | 688.80 | 688.80 | -3.53% | 4,053,994 |
| 2026-05-11 | 717.40 | 718.50 | 705.40 | 714.00 | -0.45% | 4,108,075 |
| 2026-05-08 | 700.00 | 720.40 | 697.60 | 717.20 | +1.24% | 2,328,700 |
| 2026-05-07 | 718.20 | 720.59 | 708.40 | 708.40 | -1.12% | 3,228,749 |
| 2026-05-06 | 695.00 | 720.00 | 692.00 | 716.40 | +4.71% | 2,557,855 |
| 2026-05-05 | 690.40 | 695.00 | 676.80 | 684.20 | -1.89% | 3,007,929 |
| 2026-05-01 | 698.60 | 706.00 | 689.00 | 697.40 | +0.35% | 1,538,830 |
| 2026-04-30 | 673.20 | 696.60 | 671.80 | 695.00 | +2.69% | 6,703,631 |
| 2026-04-29 | 697.00 | 697.00 | 674.60 | 676.80 | -2.87% | 3,155,873 |
| 2026-04-28 | 696.20 | 700.60 | 687.40 | 696.80 | -1.22% | 7,122,444 |
| 2026-04-27 | 707.60 | 721.80 | 704.73 | 705.40 | -0.51% | 1,193,081 |
| 2026-04-24 | 704.20 | 714.60 | 697.60 | 709.00 | -0.45% | 1,254,777 |
| 2026-04-23 | 709.60 | 716.40 | 704.40 | 712.20 | -0.20% | 1,969,894 |
| 2026-04-22 | 716.00 | 722.40 | 712.00 | 713.60 | -0.20% | 5,315,772 |
| 2026-04-21 | 722.80 | 727.20 | 714.00 | 715.00 | -0.67% | 1,711,042 |
| 2026-04-20 | 727.80 | 731.60 | 716.40 | 719.80 | -2.41% | 7,153,951 |
| 2026-04-17 | 714.60 | 746.40 | 711.40 | 737.60 | +3.60% | 3,152,465 |
| 2026-04-16 | 710.40 | 725.21 | 708.40 | 712.00 | +0.65% | 3,630,385 |
| 2026-04-15 | 707.60 | 710.20 | 703.80 | 707.40 | +0.43% | 1,874,120 |
| 2026-04-14 | 701.20 | 705.20 | 697.60 | 704.40 | +1.32% | 2,527,698 |
| 2026-04-13 | 691.60 | 695.20 | 686.00 | 695.20 | -0.03% | 2,529,077 |
| 2026-04-10 | 705.40 | 707.80 | 694.40 | 695.40 | -1.33% | 4,079,633 |
| 2026-04-09 | 699.40 | 704.80 | 694.60 | 704.80 | +0.40% | 3,785,289 |
| 2026-04-08 | 731.20 | 733.40 | 700.20 | 702.00 | +5.72% | 3,076,148 |
| 2026-04-07 | 670.80 | 677.40 | 659.91 | 664.00 | -1.04% | 1,565,952 |
| 2026-04-02 | 653.00 | 674.60 | 650.27 | 671.00 | +0.84% | 9,221,817 |
| 2026-04-01 | 660.40 | 666.60 | 656.20 | 665.40 | +3.36% | 3,829,959 |
| 2026-03-31 | 647.80 | 657.60 | 643.00 | 643.80 | -0.62% | 6,755,122 |
| 2026-03-30 | 638.40 | 649.20 | 636.40 | 647.80 | +1.35% | 4,077,039 |
| 2026-03-27 | 654.60 | 665.60 | 632.20 | 639.20 | -1.99% | 9,939,965 |
| 2026-03-26 | 650.00 | 658.40 | 645.20 | 652.20 | -4.09% | 2,954,423 |
| 2026-03-25 | 687.20 | 696.80 | 678.40 | 680.00 | +0.24% | 3,116,382 |
| 2026-03-24 | 691.40 | 695.40 | 674.20 | 678.40 | -0.99% | 2,235,261 |
| 2026-03-23 | 678.60 | 707.60 | 658.40 | 685.20 | -1.24% | 3,185,219 |
| 2026-03-20 | 724.60 | 728.20 | 676.05 | 693.80 | -2.94% | 12,543,880 |
| 2026-03-19 | 742.20 | 745.50 | 714.80 | 714.80 | -4.62% | 5,115,804 |
| 2026-03-18 | 765.80 | 770.00 | 745.40 | 749.40 | -1.29% | 2,841,497 |
| 2026-03-17 | 746.40 | 764.80 | 740.00 | 759.20 | +2.15% | 3,110,269 |
| 2026-03-16 | 729.40 | 754.20 | 726.60 | 743.20 | +2.85% | 2,106,486 |
| 2026-03-13 | 725.80 | 738.40 | 722.09 | 722.60 | -1.42% | 1,755,223 |
| 2026-03-12 | 738.80 | 739.60 | 727.20 | 733.00 | -1.45% | 3,259,858 |
| 2026-03-11 | 750.40 | 752.16 | 736.00 | 743.80 | -1.51% | 3,194,864 |
| 2026-03-10 | 743.60 | 757.20 | 738.96 | 755.20 | +4.19% | 4,299,519 |
| 2026-03-09 | 704.80 | 732.60 | 692.86 | 724.80 | -4.35% | 2,842,530 |
| 2026-03-06 | 772.60 | 786.00 | 755.00 | 757.80 | -2.47% | 3,037,884 |
| 2026-03-05 | 794.60 | 811.20 | 777.00 | 777.00 | -3.48% | 3,966,858 |
| 2026-03-04 | 774.60 | 808.80 | 774.60 | 805.00 | +1.13% | 3,054,290 |
| 2026-03-03 | 820.60 | 821.00 | 790.80 | 796.00 | -3.77% | 3,500,013 |
| 2026-03-02 | 820.80 | 844.00 | 818.40 | 827.20 | -1.66% | 3,218,777 |
| 2026-02-27 | 830.40 | 844.60 | 819.80 | 841.20 | +0.50% | 7,464,828 |
| 2026-02-26 | 822.20 | 837.00 | 817.80 | 837.00 | +2.02% | 3,414,947 |
| 2026-02-25 | 812.80 | 823.80 | 809.60 | 820.40 | +1.18% | 2,163,519 |
| 2026-02-24 | 813.60 | 823.80 | 809.40 | 810.80 | -0.64% | 3,047,065 |
| 2026-02-23 | 802.80 | 821.40 | 802.80 | 816.00 | +0.25% | 3,810,774 |
| 2026-02-20 | 799.40 | 814.25 | 780.00 | 814.00 | +1.98% | 5,616,855 |
| 2026-02-19 | 792.80 | 798.20 | 789.50 | 798.20 | +0.63% | 2,428,969 |
| 2026-02-18 | 795.60 | 806.60 | 793.20 | 793.20 | -0.60% | 3,951,822 |
| 2026-02-17 | 786.20 | 800.40 | 784.80 | 798.00 | +1.76% | 2,143,856 |
| 2026-02-16 | 797.00 | 799.00 | 782.40 | 784.20 | -1.26% | 1,662,265 |
| 2026-02-13 | 786.80 | 794.20 | 775.40 | 794.20 | +0.74% | 4,250,502 |
| 2026-02-12 | 783.40 | 790.40 | 766.40 | 788.40 | +0.31% | 4,704,716 |
| 2026-02-11 | 765.00 | 786.00 | 758.00 | 786.00 | +3.01% | 4,632,500 |
| 2026-02-10 | 751.40 | 763.00 | 747.80 | 763.00 | +1.54% | 1,701,672 |
| 2026-02-09 | 757.00 | 760.40 | 738.80 | 751.40 | +0.00% | 4,159,039 |
| 2026-02-06 | 749.80 | 757.40 | 748.00 | 751.40 | -0.16% | 2,558,990 |
| 2026-02-05 | 778.00 | 778.00 | 744.60 | 752.60 | -3.04% | 4,117,118 |
| 2026-02-04 | 764.20 | 777.20 | 760.20 | 776.20 | +1.86% | 2,992,860 |
| 2026-02-03 | 762.00 | 763.70 | 754.60 | 762.00 | +0.24% | 2,317,508 |
| 2026-02-02 | 760.00 | 766.20 | 755.24 | 760.20 | +0.21% | 2,359,934 |
| 2026-01-30 | 767.40 | 768.00 | 758.60 | 758.60 | -0.84% | 3,016,587 |
| 2026-01-29 | 756.60 | 767.00 | 754.02 | 765.00 | +0.66% | 3,070,508 |
| 2026-01-28 | 754.40 | 763.60 | 748.60 | 760.00 | +1.14% | 2,424,039 |
| 2026-01-27 | 754.00 | 754.30 | 743.60 | 751.40 | -0.08% | 2,135,506 |
| 2026-01-26 | 741.80 | 756.40 | 737.50 | 752.00 | +3.07% | 2,748,870 |
| 2026-01-23 | 735.00 | 736.60 | 726.80 | 729.60 | -0.76% | 1,399,036 |
| 2026-01-22 | 729.60 | 740.40 | 722.60 | 735.20 | +1.83% | 2,863,957 |
| 2026-01-21 | 723.60 | 730.20 | 720.40 | 722.00 | -1.29% | 1,534,128 |
| 2026-01-20 | 737.00 | 739.20 | 728.00 | 731.40 | -1.24% | 3,240,666 |
| 2026-01-19 | 743.80 | 744.40 | 735.60 | 740.60 | -0.94% | 1,161,453 |
| 2026-01-16 | 749.80 | 754.20 | 747.00 | 747.60 | -0.51% | 2,519,257 |
| 2026-01-15 | 733.00 | 752.00 | 727.60 | 751.40 | +2.26% | 3,290,277 |
| 2026-01-14 | 732.60 | 735.00 | 722.20 | 734.80 | +0.66% | 1,726,761 |
| 2026-01-13 | 733.00 | 738.80 | 728.50 | 730.00 | -0.14% | 1,700,716 |
| 2026-01-12 | 732.80 | 735.80 | 726.20 | 731.00 | -0.16% | 1,398,743 |
| 2026-01-09 | 737.20 | 737.20 | 728.80 | 732.20 | -0.89% | 1,432,424 |
| 2026-01-08 | 740.00 | 745.40 | 731.60 | 738.80 | -0.65% | 5,147,462 |
| 2026-01-07 | 722.00 | 743.60 | 721.60 | 743.60 | +3.39% | 1,615,996 |
| 2026-01-06 | 721.00 | 724.80 | 714.80 | 719.20 | +0.42% | 1,801,507 |
| 2026-01-05 | 717.40 | 720.80 | 705.80 | 716.20 | +0.51% | 1,360,763 |
| 2026-01-02 | 720.60 | 721.81 | 711.00 | 712.60 | -1.08% | 1,639,960 |
| 2025-12-31 | 723.80 | 723.80 | 716.80 | 720.40 | +0.14% | 630,624 |
| 2025-12-30 | 716.20 | 719.80 | 713.00 | 719.40 | +0.78% | 644,370 |
| 2025-12-29 | 708.20 | 721.60 | 706.00 | 713.80 | +1.16% | 1,741,339 |
| 2025-12-24 | 706.60 | 709.60 | 702.80 | 705.60 | +0.31% | 225,854 |
| 2025-12-23 | 704.60 | 706.40 | 700.80 | 703.40 | +0.26% | 1,853,027 |
| 2025-12-22 | 694.80 | 701.60 | 694.00 | 701.60 | +0.09% | 1,137,632 |
| 2025-12-19 | 697.00 | 702.40 | 695.62 | 701.00 | -0.28% | 8,024,137 |
| 2025-12-18 | 702.40 | 707.20 | 699.00 | 703.00 | +0.34% | 2,249,791 |
| 2025-12-17 | 695.60 | 708.20 | 693.60 | 700.60 | +0.98% | 4,799,633 |
| 2025-12-16 | 692.00 | 694.80 | 688.00 | 693.80 | +1.05% | 2,228,960 |
| 2025-12-15 | 688.80 | 692.60 | 686.60 | 686.60 | -0.12% | 3,379,752 |
| 2025-12-12 | 693.80 | 696.80 | 686.40 | 687.40 | -0.43% | 3,182,797 |
| 2025-12-11 | 687.60 | 691.20 | 684.60 | 690.40 | +0.64% | 3,766,879 |
| 2025-12-10 | 693.80 | 695.00 | 685.60 | 686.00 | -1.27% | 2,152,151 |
| 2025-12-09 | 695.40 | 700.60 | 690.80 | 694.80 | -0.09% | 2,507,623 |
| 2025-12-08 | 705.20 | 707.20 | 695.40 | 695.40 | -1.70% | 2,262,976 |
| 2025-12-05 | 708.00 | 715.00 | 704.40 | 707.40 | -0.25% | 1,761,979 |
| 2025-12-04 | 713.80 | 717.80 | 709.20 | 709.20 | -0.28% | 2,597,438 |
| 2025-12-03 | 719.40 | 720.20 | 711.20 | 711.20 | -0.45% | 1,391,986 |
| 2025-12-02 | 715.00 | 720.80 | 712.40 | 714.40 | +0.51% | 2,674,328 |
| 2025-12-01 | 712.80 | 712.80 | 704.60 | 710.80 | -0.53% | 1,721,743 |
| 2025-11-28 | 719.80 | 719.80 | 710.80 | 714.60 | -0.33% | 1,630,776 |
| 2025-11-27 | 708.20 | 717.80 | 705.00 | 717.00 | +1.59% | 1,759,301 |
| 2025-11-26 | 692.80 | 712.80 | 686.20 | 705.80 | +1.79% | 4,756,522 |
| 2025-11-25 | 696.60 | 698.20 | 686.00 | 693.40 | +0.78% | 2,370,945 |
| 2025-11-24 | 696.40 | 697.60 | 688.00 | 688.00 | -0.64% | 8,936,542 |
| 2025-11-21 | 692.00 | 695.60 | 685.80 | 692.40 | -0.23% | 2,410,135 |
| 2025-11-20 | 703.20 | 703.80 | 691.12 | 694.00 | -0.52% | 1,617,745 |
| 2025-11-19 | 704.00 | 705.00 | 691.60 | 697.60 | -0.57% | 3,555,086 |
| 2025-11-18 | 695.80 | 703.40 | 694.80 | 701.60 | -0.20% | 3,276,625 |
| 2025-11-17 | 709.00 | 711.40 | 700.80 | 703.00 | -0.54% | 4,585,674 |
| 2025-11-14 | 716.00 | 717.60 | 700.60 | 706.80 | -2.51% | 2,602,957 |
| 2025-11-13 | 731.80 | 736.00 | 725.00 | 725.00 | -0.98% | 2,145,330 |
| 2025-11-12 | 735.00 | 735.00 | 725.80 | 732.20 | +0.08% | 3,202,967 |
| 2025-11-11 | 734.40 | 734.52 | 727.60 | 731.60 | +0.72% | 2,074,166 |
| 2025-11-10 | 722.80 | 730.20 | 719.80 | 726.40 | +0.69% | 1,866,841 |
| 2025-11-07 | 724.40 | 725.00 | 717.60 | 721.40 | -0.06% | 2,454,565 |
| 2025-11-06 | 716.00 | 724.20 | 714.28 | 721.80 | +1.26% | 3,489,035 |
| 2025-11-05 | 709.20 | 722.00 | 705.60 | 712.80 | +0.59% | 2,720,842 |
| 2025-11-04 | 696.40 | 716.60 | 693.00 | 708.60 | +1.66% | 3,965,017 |
| 2025-11-03 | 694.00 | 702.92 | 692.80 | 697.00 | -0.06% | 1,436,833 |
| 2025-10-31 | 703.00 | 704.60 | 694.20 | 697.40 | -0.63% | 1,482,505 |
| 2025-10-30 | 713.80 | 713.80 | 698.20 | 701.80 | -1.68% | 1,913,939 |
| 2025-10-29 | 710.40 | 719.20 | 707.80 | 713.80 | +0.48% | 5,906,748 |
| 2025-10-28 | 718.00 | 721.20 | 708.77 | 710.40 | -1.14% | 2,268,899 |
| 2025-10-27 | 728.80 | 728.80 | 717.00 | 718.60 | -1.18% | 1,926,445 |
| 2025-10-24 | 734.80 | 734.80 | 719.60 | 727.20 | -0.38% | 3,955,754 |
| 2025-10-23 | 722.80 | 734.80 | 722.80 | 730.00 | +1.30% | 3,680,526 |
| 2025-10-22 | 700.20 | 729.00 | 697.80 | 720.60 | +4.16% | 6,729,009 |
| 2025-10-21 | 684.00 | 699.00 | 683.11 | 691.80 | +2.85% | 4,032,442 |
| 2025-10-20 | 665.20 | 674.40 | 660.80 | 672.60 | +1.11% | 3,804,317 |
| 2025-10-17 | 673.20 | 673.60 | 659.00 | 665.20 | -1.39% | 3,255,787 |
| 2025-10-16 | 668.60 | 674.60 | 662.40 | 674.60 | +1.54% | 3,103,275 |
| 2025-10-15 | 662.80 | 666.60 | 653.40 | 664.40 | +0.76% | 2,667,402 |
| 2025-10-14 | 663.20 | 671.00 | 658.20 | 659.40 | -0.30% | 2,736,706 |
| 2025-10-13 | 652.40 | 666.80 | 649.60 | 661.40 | +1.79% | 2,328,677 |
| 2025-10-10 | 654.60 | 659.00 | 648.60 | 649.80 | -0.37% | 1,364,753 |
| 2025-10-09 | 647.20 | 653.60 | 647.20 | 652.20 | +0.77% | 4,127,356 |
| 2025-10-08 | 665.00 | 667.00 | 645.20 | 647.20 | -3.08% | 2,730,716 |
| 2025-10-07 | 666.00 | 670.80 | 663.80 | 667.80 | +0.18% | 1,557,842 |
| 2025-10-06 | 665.00 | 671.40 | 657.40 | 666.60 | +0.27% | 2,299,292 |
| 2025-10-03 | 656.40 | 666.00 | 655.40 | 664.80 | +1.31% | 3,233,693 |
| 2025-10-02 | 663.40 | 664.00 | 654.80 | 656.20 | -0.70% | 2,175,601 |
| 2025-10-01 | 653.00 | 663.20 | 652.70 | 660.80 | +0.82% | 2,562,044 |
| 2025-09-30 | 648.60 | 655.40 | 645.60 | 655.40 | +0.58% | 3,086,000 |
| 2025-09-29 | 649.20 | 651.60 | 643.40 | 651.60 | +1.09% | 1,450,680 |
| 2025-09-26 | 644.60 | 650.20 | 642.44 | 644.60 | +0.37% | 1,479,683 |
| 2025-09-25 | 646.20 | 652.20 | 642.20 | 642.20 | -1.14% | 1,422,083 |
| 2025-09-24 | 646.00 | 651.00 | 644.00 | 649.60 | +0.34% | 1,221,215 |
| 2025-09-23 | 637.80 | 653.40 | 637.80 | 647.40 | +1.63% | 2,633,712 |
| 2025-09-22 | 631.80 | 640.40 | 628.00 | 637.00 | +0.16% | 1,395,221 |
| 2025-09-19 | 644.40 | 646.40 | 636.00 | 636.00 | -1.27% | 10,193,250 |
| 2025-09-18 | 645.00 | 649.60 | 641.80 | 644.20 | -0.28% | 2,173,659 |
| 2025-09-17 | 637.60 | 649.40 | 634.80 | 646.00 | +1.99% | 3,519,247 |
| 2025-09-16 | 634.40 | 647.00 | 632.00 | 633.40 | +0.44% | 2,950,835 |
| 2025-09-15 | 608.00 | 630.80 | 608.00 | 630.60 | +3.38% | 6,135,897 |
| 2025-09-12 | 622.40 | 624.60 | 609.20 | 610.00 | -0.62% | 1,649,420 |
| 2025-09-11 | 620.00 | 621.80 | 610.40 | 613.80 | -0.90% | 1,679,334 |
| 2025-09-10 | 627.60 | 630.20 | 616.20 | 619.40 | -1.53% | 1,617,664 |
| 2025-09-09 | 634.80 | 638.20 | 626.80 | 629.00 | +1.00% | 1,538,780 |
| 2025-09-08 | 629.80 | 630.60 | 621.00 | 622.80 | -0.80% | 1,380,493 |
| 2025-09-05 | 614.00 | 630.00 | 613.80 | 627.80 | +2.28% | 2,457,971 |
| 2025-09-04 | 615.60 | 624.00 | 612.80 | 613.80 | -0.16% | 2,184,389 |
| 2025-09-03 | 605.80 | 617.20 | 603.00 | 614.80 | +1.72% | 2,475,548 |
| 2025-09-02 | 627.80 | 629.00 | 604.40 | 604.40 | -3.94% | 3,705,633 |
| 2025-09-01 | 620.40 | 632.20 | 620.40 | 629.20 | +0.35% | 1,183,989 |
| 2025-08-29 | 635.00 | 636.00 | 627.00 | 627.00 | -1.17% | 2,097,228 |
| 2025-08-28 | 634.80 | 637.20 | 629.80 | 634.40 | +0.32% | 1,550,130 |
| 2025-08-27 | 629.20 | 640.00 | 629.00 | 632.40 | -0.06% | 890,415 |
| 2025-08-26 | 643.80 | 646.20 | 632.80 | 632.80 | -2.16% | 2,729,353 |
| 2025-08-22 | 635.40 | 648.40 | 631.20 | 646.80 | +1.79% | 1,639,599 |
| 2025-08-21 | 642.40 | 643.20 | 632.00 | 635.40 | -0.97% | 1,351,802 |
| 2025-08-20 | 634.80 | 641.60 | 631.20 | 641.60 | +1.07% | 2,560,504 |
| 2025-08-19 | 631.00 | 636.80 | 630.00 | 634.80 | +0.83% | 1,738,839 |
| 2025-08-18 | 632.60 | 643.40 | 627.40 | 629.60 | -1.53% | 1,990,412 |
| 2025-08-15 | 650.00 | 655.80 | 636.00 | 639.40 | +0.35% | 2,078,525 |
| 2025-08-14 | 633.40 | 641.20 | 631.60 | 637.20 | +1.30% | 1,827,633 |
| 2025-08-13 | 630.20 | 632.60 | 624.80 | 629.00 | +0.03% | 2,047,180 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.71%). Worst month: Mar (-11.73%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Segro Plc's (SGRO.LSE) latest close?
959.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is SGRO.LSE's 52-week high and low?
997.40 high and 603.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Segro Plc's strongest and weakest month historically?
Historically, SGRO.LSE's strongest calendar month has been Jun (average +9.71%) and its weakest Mar (average -11.73%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.