Segro plc (REIT) (SEGXF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 12.00 | 12.54 | 12.00 | 12.54 | 12.54 | -0.99% | 650 | 0.50 |
| Nov 04, 2026 | 12.66 | 13.07 | 12.25 | 12.66 | 12.66 | +2.30% | 0 | 0.00 |
| Nov 03, 2026 | 12.38 | 12.50 | 12.25 | 12.38 | 12.38 | -0.40% | 0 | 0.00 |
| Nov 02, 2026 | 12.43 | 12.60 | 12.25 | 12.43 | 12.43 | +0.77% | 0 | 0.00 |
| Oct 30, 2026 | 12.33 | 12.95 | 11.71 | 12.33 | 12.33 | +1.95% | 0 | 0.00 |
| Oct 29, 2026 | 12.04 | 12.09 | 11.64 | 12.09 | 12.09 | -0.62% | 6,765 | 1.56 |
| Oct 28, 2026 | 12.17 | 12.84 | 11.50 | 12.17 | 12.17 | -1.58% | 0 | 0.00 |
| Oct 27, 2026 | 12.37 | 12.88 | 11.85 | 12.37 | 12.37 | +1.48% | 0 | 0.00 |
| Oct 26, 2026 | 12.19 | 12.77 | 11.60 | 12.19 | 12.19 | +0.62% | 0 | 0.00 |
| Oct 23, 2026 | 12.11 | 12.77 | 11.45 | 12.11 | 12.11 | -0.57% | 0 | 0.00 |
| Oct 22, 2026 | 12.18 | 12.86 | 11.50 | 12.18 | 12.18 | -1.10% | 0 | 0.00 |
| Oct 21, 2026 | 12.32 | 12.91 | 11.72 | 12.32 | 12.32 | +1.99% | 0 | 0.00 |
| Oct 20, 2026 | 12.08 | 12.73 | 11.42 | 12.08 | 12.08 | +0.12% | 0 | 0.00 |
| Oct 19, 2026 | 12.06 | 12.72 | 11.40 | 12.06 | 12.06 | -3.29% | 0 | 0.00 |
| Oct 16, 2026 | 12.47 | 12.88 | 12.06 | 12.47 | 12.47 | +0.81% | 0 | 0.00 |
| Oct 15, 2026 | 12.37 | 12.99 | 11.75 | 12.37 | 12.37 | -2.17% | 0 | 0.00 |
| Oct 14, 2026 | 12.65 | 13.08 | 12.21 | 12.65 | 12.65 | +1.73% | 0 | 0.00 |
| Oct 13, 2026 | 12.43 | 12.98 | 11.88 | 12.43 | 12.43 | +0.81% | 0 | 0.00 |
| Oct 12, 2026 | 12.33 | 13.03 | 11.63 | 12.33 | 12.33 | +0.94% | 0 | 0.00 |
| Oct 09, 2026 | 12.22 | 12.88 | 11.55 | 12.22 | 12.22 | +0.49% | 0 | 0.00 |
| Oct 08, 2026 | 12.16 | 12.84 | 11.47 | 12.16 | 12.16 | -1.18% | 0 | 0.00 |
| Oct 07, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | +0.70% | 180 | 0.03 |
| Oct 06, 2026 | 12.22 | 12.92 | 11.51 | 12.22 | 12.22 | -0.19% | 0 | 0.00 |
| Oct 05, 2026 | 11.90 | 12.24 | 11.90 | 12.24 | 12.24 | +0.11% | 884 | 0.12 |
| Oct 02, 2026 | 12.23 | 12.95 | 11.50 | 12.23 | 12.23 | +1.88% | 0 | 0.00 |
| Oct 01, 2026 | 12.39 | 12.39 | 12.00 | 12.00 | 12.00 | -3.42% | 7,557 | 1.07 |
| Sep 30, 2026 | 12.43 | 12.99 | 11.86 | 12.43 | 12.43 | -0.60% | 0 | 0.00 |
| Sep 29, 2026 | 12.50 | 13.20 | 11.80 | 12.50 | 12.50 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% | 812 | 0.11 |
| Sep 25, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.56% | 310 | 0.04 |
| Sep 24, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.56% | 156 | 0.02 |
| Sep 23, 2026 | 12.79 | 12.99 | 12.59 | 12.79 | 12.79 | -1.08% | 0 | 0.00 |
| Sep 22, 2026 | 12.93 | 13.27 | 12.59 | 12.93 | 12.93 | +1.25% | 0 | 0.00 |
| Sep 21, 2026 | 12.77 | 12.95 | 12.59 | 12.77 | 12.77 | +2.08% | 0 | 0.00 |
| Sep 18, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.73% | 105 | 0.01 |
| Sep 17, 2026 | 12.73 | 12.99 | 12.47 | 12.73 | 12.73 | -1.81% | 0 | 0.00 |
| Sep 16, 2026 | 12.97 | 13.46 | 12.47 | 12.97 | 12.97 | +3.55% | 0 | 0.00 |
| Sep 15, 2026 | 12.47 | 12.52 | 12.47 | 12.52 | 12.52 | -1.69% | 2,549 | 0.35 |
| Sep 14, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | +2.21% | 245 | 0.03 |
| Sep 11, 2026 | 12.85 | 12.85 | 12.46 | 12.46 | 12.46 | -1.50% | 2,588 | 0.36 |
| Sep 10, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | +0.64% | 200 | 0.03 |
| Sep 09, 2026 | 12.63 | 12.63 | 12.15 | 12.57 | 12.57 | -1.97% | 911 | 0.13 |
| Sep 08, 2026 | 12.82 | 12.83 | 12.82 | 12.82 | 12.82 | -2.20% | 6,373 | 0.90 |
| Sep 07, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | +2.42% | 121 | 0.02 |
| Sep 03, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.16% | 2,662 | 0.38 |
| Sep 02, 2026 | 12.65 | 12.82 | 12.65 | 12.82 | 12.82 | -0.23% | 433 | 0.06 |
| Sep 01, 2026 | 12.70 | 12.85 | 12.67 | 12.85 | 12.85 | -0.39% | 705 | 0.10 |
| Aug 31, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 168 | 0.02 |
| Aug 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.04% | 518 | 0.07 |
