Shares Magazine
628.80p-3.60 (-0.57%)12 Aug 2025, 17:16
Segro PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 632.80p | 636.00p | 624.80p | 628.80p | 2,090,944 |
| Aug 11, 2025 | 643.20p | 646.00p | 632.40p | 632.40p | 1,639,232 |
| Aug 8, 2025 | 640.00p | 644.40p | 638.20p | 643.40p | 1,950,089 |
| Aug 7, 2025 | 641.20p | 648.00p | 636.60p | 638.60p | 2,223,667 |
| Aug 6, 2025 | 651.00p | 656.40p | 649.60p | 654.80p | 2,223,085 |
| Aug 5, 2025 | 644.20p | 654.40p | 642.00p | 649.20p | 3,139,579 |
| Aug 4, 2025 | 632.60p | 643.40p | 629.40p | 643.20p | 2,637,889 |
| Aug 1, 2025 | 636.00p | 643.60p | 630.60p | 630.60p | 6,285,862 |
| Jul 31, 2025 | 641.20p | 656.60p | 635.40p | 647.40p | 4,502,759 |
| Jul 30, 2025 | 650.20p | 650.20p | 640.60p | 644.60p | 5,423,982 |
| Jul 29, 2025 | 653.20p | 659.80p | 642.20p | 646.40p | 2,316,918 |
| Jul 28, 2025 | 660.60p | 665.20p | 653.80p | 656.20p | 1,657,925 |
| Jul 25, 2025 | 657.60p | 661.00p | 646.00p | 653.00p | 2,408,349 |
| Jul 24, 2025 | 656.00p | 659.80p | 651.41p | 657.40p | 1,653,954 |
| Jul 23, 2025 | 671.80p | 674.00p | 655.40p | 658.40p | 2,812,494 |
| Jul 22, 2025 | 664.00p | 669.20p | 660.60p | 668.20p | 2,033,087 |
| Jul 21, 2025 | 665.40p | 668.20p | 661.40p | 667.80p | 1,217,751 |
| Jul 18, 2025 | 656.40p | 666.40p | 653.80p | 665.00p | 2,101,825 |
| Jul 17, 2025 | 656.20p | 657.00p | 650.00p | 652.80p | 2,691,747 |
| Jul 16, 2025 | 648.20p | 652.60p | 645.20p | 650.60p | 4,259,807 |
| Jul 15, 2025 | 654.00p | 665.80p | 653.80p | 655.00p | 2,304,671 |
| Jul 14, 2025 | 650.00p | 655.80p | 647.80p | 655.60p | 2,027,732 |
| Jul 11, 2025 | 660.80p | 661.00p | 652.40p | 657.00p | 1,104,840 |
| Jul 10, 2025 | 674.80p | 674.80p | 657.60p | 663.00p | 1,601,010 |
| Jul 9, 2025 | 667.20p | 669.60p | 662.00p | 668.40p | 1,449,524 |
| Jul 8, 2025 | 663.00p | 666.20p | 657.41p | 663.80p | 2,054,531 |
| Jul 7, 2025 | 667.20p | 674.40p | 666.60p | 667.60p | 1,007,358 |
| Jul 4, 2025 | 670.80p | 671.20p | 665.40p | 669.20p | 620,720 |
| Jul 3, 2025 | 669.60p | 678.40p | 669.60p | 673.80p | 1,317,943 |
| Jul 2, 2025 | 693.60p | 693.60p | 664.40p | 666.00p | 2,271,317 |
| Jul 1, 2025 | 682.60p | 691.40p | 680.60p | 690.80p | 1,572,218 |
| Jun 30, 2025 | 685.60p | 694.20p | 679.60p | 679.60p | 2,775,902 |
| Jun 27, 2025 | 692.00p | 695.20p | 683.40p | 687.00p | 2,688,251 |
| Jun 26, 2025 | 691.80p | 695.00p | 684.20p | 690.00p | 1,695,994 |
| Jun 25, 2025 | 700.20p | 702.20p | 685.00p | 688.40p | 2,372,678 |
| Jun 24, 2025 | 702.60p | 704.60p | 694.80p | 697.40p | 1,492,078 |
| Jun 23, 2025 | 686.80p | 690.40p | 680.80p | 690.40p | 1,541,387 |
| Jun 20, 2025 | 694.60p | 698.40p | 690.32p | 690.60p | 5,904,682 |
| Jun 19, 2025 | 694.40p | 697.40p | 689.60p | 690.80p | 1,454,166 |
| Jun 18, 2025 | 691.40p | 698.40p | 687.60p | 698.00p | 3,316,207 |
| Jun 17, 2025 | 684.80p | 691.00p | 678.80p | 690.00p | 2,802,209 |
| Jun 16, 2025 | 686.00p | 691.40p | 678.20p | 686.80p | 5,158,350 |
| Jun 13, 2025 | 701.80p | 702.80p | 691.57p | 691.60p | 1,555,968 |
| Jun 12, 2025 | 696.40p | 711.20p | 693.60p | 705.00p | 1,792,754 |
| Jun 11, 2025 | 709.60p | 711.20p | 691.40p | 700.60p | 4,549,365 |
| Jun 10, 2025 | 689.60p | 708.80p | 685.20p | 705.00p | 3,172,390 |
| Jun 9, 2025 | 676.60p | 684.00p | 675.80p | 684.00p | 1,267,037 |
| Jun 6, 2025 | 685.80p | 691.40p | 675.60p | 677.00p | 2,884,505 |
| Jun 5, 2025 | 695.80p | 706.20p | 685.60p | 685.60p | 4,078,508 |
| Jun 4, 2025 | 691.60p | 697.40p | 685.00p | 694.20p | 1,981,506 |
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 |
|---|---|---|
| Spirax Group PLC | 6,845.00 | 12.95 |
| Atalaya Mining Copper, S.A. | 522.00 | 9.21 |
| Ashtead Group PLC | 5,194.00 | 3.96 |
| Harbour Energy PLC | 239.20 | 3.46 |
| Renishaw PLC | 3,035.00 | 3.23 |
| International Consolidated Airlines Group S.A. | 385.30 | 3.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Derwent London PLC | 1,801.00 | -6.15 |
| London Stock Exchange Group PLC | 9,380.00 | -5.27 |
| The Sage Group PLC | 1,096.50 | -4.74 |
| Sirius Real Estate LD | 100.30 | -4.39 |
| Genuit Group PLC | 369.50 | -4.27 |
| Ocado Group PLC | 358.60 | -3.96 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.