Shares Magazine
689.20p+0.60 (+0.09%)02 May 2025, 17:35
Segro PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 691.00p | 694.40p | 683.40p | 689.20p | 2,010,983 |
| May 1, 2025 | 676.80p | 708.80p | 673.00p | 688.60p | 749,531 |
| Apr 30, 2025 | 689.80p | 693.60p | 671.60p | 680.60p | 8,104,293 |
| Apr 29, 2025 | 697.00p | 702.60p | 689.80p | 690.40p | 1,485,175 |
| Apr 28, 2025 | 693.20p | 695.80p | 687.80p | 692.00p | 1,401,527 |
| Apr 25, 2025 | 692.60p | 697.40p | 688.40p | 691.80p | 1,280,453 |
| Apr 24, 2025 | 691.40p | 698.80p | 684.80p | 689.60p | 4,689,917 |
| Apr 23, 2025 | 693.60p | 696.60p | 686.40p | 689.80p | 5,722,629 |
| Apr 22, 2025 | 692.20p | 697.00p | 682.80p | 688.00p | 1,981,012 |
| Apr 17, 2025 | 688.00p | 711.13p | 674.00p | 691.00p | 6,992,397 |
| Apr 16, 2025 | 671.40p | 682.80p | 668.78p | 682.80p | 2,569,200 |
| Apr 15, 2025 | 648.60p | 670.80p | 644.40p | 669.80p | 2,949,197 |
| Apr 14, 2025 | 638.80p | 645.80p | 632.00p | 645.60p | 4,505,647 |
| Apr 11, 2025 | 627.00p | 639.40p | 617.20p | 630.80p | 7,184,115 |
| Apr 10, 2025 | 628.40p | 640.20p | 623.00p | 625.20p | 5,248,734 |
| Apr 9, 2025 | 611.20p | 615.00p | 586.85p | 599.00p | 11,264,699 |
| Apr 8, 2025 | 617.80p | 632.00p | 609.40p | 624.00p | 3,826,716 |
| Apr 7, 2025 | 637.80p | 656.00p | 616.80p | 616.80p | 5,798,737 |
| Apr 4, 2025 | 692.80p | 704.60p | 648.80p | 657.20p | 7,608,087 |
| Apr 3, 2025 | 690.00p | 710.60p | 687.20p | 702.00p | 2,125,886 |
| Apr 2, 2025 | 690.00p | 692.60p | 683.60p | 690.00p | 1,387,129 |
| Apr 1, 2025 | 692.80p | 701.20p | 692.00p | 696.80p | 5,320,603 |
| Mar 31, 2025 | 699.00p | 699.00p | 688.60p | 690.80p | 2,535,671 |
| Mar 28, 2025 | 683.40p | 696.40p | 680.80p | 696.40p | 5,290,305 |
| Mar 27, 2025 | 683.60p | 685.20p | 677.00p | 680.60p | 2,577,744 |
| Mar 26, 2025 | 707.00p | 708.40p | 697.40p | 703.00p | 2,622,794 |
| Mar 25, 2025 | 692.20p | 718.60p | 691.60p | 705.40p | 2,243,643 |
| Mar 24, 2025 | 694.20p | 695.00p | 685.40p | 691.00p | 2,539,418 |
| Mar 21, 2025 | 694.00p | 697.40p | 689.80p | 691.20p | 7,072,170 |
| Mar 20, 2025 | 700.00p | 708.60p | 693.80p | 698.20p | 8,779,032 |
| Mar 19, 2025 | 702.00p | 703.20p | 690.84p | 695.60p | 4,921,515 |
| Mar 18, 2025 | 706.80p | 709.20p | 699.80p | 701.80p | 1,805,775 |
| Mar 17, 2025 | 703.40p | 710.40p | 696.40p | 706.60p | 4,271,508 |
| Mar 14, 2025 | 690.20p | 700.20p | 689.00p | 697.00p | 1,544,867 |
| Mar 13, 2025 | 687.80p | 692.40p | 684.00p | 689.40p | 1,408,330 |
| Mar 12, 2025 | 698.20p | 709.40p | 691.00p | 693.80p | 1,934,031 |
| Mar 11, 2025 | 704.60p | 712.80p | 699.00p | 699.60p | 5,797,824 |
| Mar 10, 2025 | 696.80p | 708.80p | 692.60p | 692.60p | 5,163,521 |
| Mar 7, 2025 | 675.00p | 693.40p | 669.00p | 693.40p | 2,580,722 |
| Mar 6, 2025 | 669.20p | 676.60p | 661.80p | 674.40p | 2,885,803 |
| Mar 5, 2025 | 666.40p | 685.32p | 664.80p | 675.20p | 5,689,503 |
| Mar 4, 2025 | 696.60p | 700.60p | 687.80p | 691.00p | 2,399,735 |
| Mar 3, 2025 | 695.60p | 702.53p | 691.20p | 699.80p | 2,472,217 |
| Feb 28, 2025 | 696.40p | 710.00p | 696.00p | 704.20p | 5,111,138 |
| Feb 27, 2025 | 702.40p | 706.60p | 693.80p | 702.80p | 1,530,553 |
| Feb 26, 2025 | 707.80p | 713.40p | 703.00p | 706.60p | 2,619,996 |
| Feb 25, 2025 | 702.00p | 713.80p | 701.40p | 709.40p | 2,945,729 |
| Feb 24, 2025 | 715.00p | 722.00p | 701.40p | 703.60p | 2,030,114 |
| Feb 21, 2025 | 705.20p | 717.60p | 703.40p | 710.40p | 2,543,135 |
| Feb 20, 2025 | 705.00p | 709.60p | 700.60p | 707.80p | 1,947,226 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.