Dark

SEGXF
SEGRO PLC REIT ORD
stock OTC

EOD

May 6, 2025

9.50USD-1.042%(-0.10)173

Pre-market

Dec 31, 1969

0.00USD-100.000%(-9.60)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-06	9.500000	9.500000	9.500000	9.500000	-1.042%	173	0.000%
2025-05-02	9.600000	9.600000	9.600000	9.600000	+12.941%	260	-1.042%
2025-04-15	8.510000	8.750000	8.500000	8.500000	-1.506%	1,500	+11.765%
2025-04-11	8.630000	8.630000	8.630000	8.630000	+7.205%	26,771	+10.081%
2025-04-10	8.070000	8.070000	8.050000	8.050000	+5.366%	6,169	+18.012%
2025-04-09	7.675000	7.675000	7.635000	7.640000	-2.675%	18,826	+24.346%
2025-04-08	7.850000	7.850000	7.850000	7.850000	-3.917%	154	+21.019%
2025-04-07	8.170000	8.450000	8.170000	8.170000	-8.511%	3,328	+16.279%
2025-04-04	8.930000	8.930000	8.930000	8.930000	-0.943%	1,556	+6.383%
2025-03-31	9.015000	9.015000	9.015000	9.015000	-1.797%	794	+5.380%
2025-03-27	9.180000	9.180000	9.180000	9.180000	+4.082%	708	+3.486%
2025-03-26	9.500000	9.500000	8.820000	8.820000	-8.884%	1,165	+7.710%
2025-03-25	9.680000	9.680000	9.680000	9.680000	+8.036%	402	-1.860%
2025-03-24	8.950000	8.960000	8.950000	8.960000	-1.538%	2,576	+6.027%
2025-03-21	9.300000	9.300000	9.100000	9.100000	-1.622%	848	+4.396%
2025-03-20	9.250000	9.250000	9.250000	9.250000	+3.237%	420	+2.703%
2025-03-19	9.140000	9.140000	8.960000	8.960000	-4.478%	1,072	+6.027%
2025-03-18	9.380000	9.380000	9.380000	9.380000	+6.229%	160	+1.279%
2025-03-14	8.925000	8.925000	8.830000	8.830000	-1.175%	535	+7.588%
2025-03-13	9.270000	9.270000	8.896100	8.935000	+0.393%	4,142	+6.323%
2025-03-12	8.925000	8.925000	8.900000	8.900000	+4.338%	2,491	+6.742%
2025-03-07	8.530000	8.530000	8.530000	8.530000	-0.234%	1,154	+11.372%
2025-03-06	8.550000	8.550000	8.550000	8.550000	-1.837%	312	+11.111%
2025-03-05	8.710000	8.710000	8.710000	8.710000	-2.061%	241	+9.070%
2025-03-03	8.893300	8.893300	8.893300	8.893300	+1.522%	768	+6.822%
2025-02-26	8.740000	8.760000	8.740000	8.760000	+1.412%	2,212	+8.447%
2025-02-25	8.828000	8.828000	8.638000	8.638000	-2.944%	14,420	+9.979%
2025-02-24	8.900000	8.900000	8.900000	8.900000	-2.305%	1,119	+6.742%
2025-02-19	9.110000	9.110000	9.110000	9.110000	+5.075%	200	+4.281%
2025-02-18	8.830000	9.000000	8.670000	8.670000	-9.404%	5,825	+9.573%
2025-02-14	9.570000	9.570000	9.570000	9.570000	+2.353%	210	-0.731%
2025-02-13	9.350000	9.350000	9.350000	9.350000	+5.293%	960	+1.604%
2025-02-06	8.880000	8.880000	8.880000	8.880000	-1.333%	1,110	+6.982%
2025-01-31	8.840000	9.000000	8.840000	9.000000	+0.559%	355	+5.556%
2025-01-28	8.950000	8.950000	8.950000	8.950000	-0.279%	2,001	+6.145%
2025-01-27	8.750000	8.975000	8.750000	8.975000	+2.865%	6,846	+5.850%
2025-01-24	8.725000	8.725000	8.725000	8.725000	-1.346%	2,407	+8.883%
2025-01-23	8.844000	8.844000	8.844000	8.844000	-3.450%	136	+7.417%
2025-01-17	8.940000	9.160000	8.900000	9.160000	+7.765%	1,772	+3.712%
2025-01-15	8.500000	8.500000	8.500000	8.500000	+1.311%	306	+11.765%
2025-01-13	8.390000	8.390000	8.390000	8.390000	-1.294%	221	+13.230%
2025-01-10	8.500000	8.500000	8.500000	8.500000	0.000%	572	+11.765%
2025-01-08	8.500000	8.500000	8.465000	8.500000	-2.857%	2,721	+11.765%
2025-01-07	8.650000	8.750000	8.650000	8.750000	+1.744%	3,897	+8.571%
2025-01-06	8.775000	8.775000	8.600000	8.600000	+2.381%	1,247	+10.465%
2024-12-31	8.530000	8.530000	8.400000	8.400000	-3.448%	323	+13.095%
2024-12-30	8.700000	8.700000	8.700000	8.700000	+0.155%	3,405	+9.195%
2024-12-27	8.686500	8.686500	8.686500	8.686500	+2.074%	212	+9.365%
2024-12-24	8.940000	8.940000	8.510000	8.510000	-5.444%	293	+11.633%
2024-12-23	8.900000	9.000000	8.900000	9.000000	+0.223%	413	+5.556%
2024-12-19	8.350000	8.980000	8.350000	8.980000	+1.002%	3,395	+5.791%
2024-12-18	8.890900	8.890900	8.890900	8.890900	+2.904%	644	+6.851%
2024-12-16	8.875000	9.150000	8.640000	8.640000	-0.461%	4,183	+9.954%
2024-12-13	8.680000	8.680000	8.680000	8.680000	0.000%	32,295	+9.447%
2024-12-12	9.125000	9.125000	8.630000	8.680000	-5.652%	8,387	+9.447%
2024-12-10	9.220000	9.220000	9.200000	9.200000	-5.979%	725	+3.261%
2024-12-03	9.785000	9.785000	9.785000	9.785000	-4.163%	150	-2.913%
2024-11-27	10.210000	10.210000	10.210000	10.210000	-0.584%	242	-6.954%
2024-11-26	10.270000	10.270000	10.270000	10.270000	+3.346%	375	-7.498%
2024-11-25	9.937500	9.937500	9.937500	9.937500	+6.511%	136	-4.403%
2024-11-22	9.390000	9.390000	9.330000	9.330000	-0.745%	430	+1.822%
2024-11-19	9.400000	9.400000	9.400000	9.400000	-0.424%	130	+1.064%
2024-11-18	9.440000	9.440000	9.440000	9.440000	-3.080%	247	+0.636%
2024-11-15	9.740000	9.740000	9.740000	9.740000	-3.850%	100	-2.464%
2024-11-14	10.030000	10.130000	10.030000	10.130000	+6.632%	316	-6.219%
2024-11-13	9.520000	9.520000	9.500000	9.500000	-3.825%	1,257	0.000%
2024-11-12	10.065000	10.065000	9.877800	9.877800	-1.392%	1,255	-3.825%
2024-11-11	10.017200	10.017200	10.017200	10.017200	+5.444%	400	-5.163%
2024-11-06	9.500000	9.500000	9.500000	9.500000	-5.095%	300	0.000%
2024-11-04	10.010000	10.010000	10.010000	10.010000	-4.119%	15,349	-5.095%
2024-10-31	10.400000	10.440000	9.820000	10.440000	-2.430%	1,028	-9.004%
2024-10-24	10.700000	10.700000	10.700000	10.700000	-2.283%	1,000	-11.215%
2024-10-18	10.950000	10.950000	10.950000	10.950000	-1.262%	3,000	-13.242%
2024-10-17	11.100000	11.100000	11.090000	11.090000	-0.982%	1,000	-14.337%
2024-10-16	11.280000	11.850000	11.200000	11.200000	-1.235%	10,748	-15.179%
2024-10-15	11.340000	11.340000	11.340000	11.340000	+0.049%	5,538	-16.226%
2024-10-14	11.150000	11.334500	11.050000	11.334500	+1.655%	4,511	-16.185%
2024-10-04	11.150000	11.150000	11.150000	11.150000	-5.026%	616	-14.798%
2024-10-03	11.740000	11.740000	11.740000	11.740000	+1.645%	249	-19.080%
2024-09-30	11.550000	11.550000	11.550000	11.550000	-6.021%	187	-17.749%
2024-09-23	12.290000	12.290000	12.290000	12.290000	+1.486%	130	-22.701%
2024-09-17	11.741300	12.370000	11.741300	12.110000	+1.236%	1,220	-21.552%
2024-09-16	11.962100	11.962100	11.962100	11.962100	+2.944%	1,245	-20.583%
2024-09-12	11.620000	11.620000	11.620000	11.620000	+2.741%	400	-18.244%
2024-09-09	11.310000	11.310000	11.310000	11.310000	-2.584%	1,950	-16.004%
2024-09-05	11.610000	11.610000	11.610000	11.610000	+0.607%	1,167	-18.174%
2024-09-04	11.540000	11.540000	11.540000	11.540000	-0.306%	100	-17.678%
2024-09-03	11.584100	11.584100	11.575400	11.575400	-0.384%	1,405	-17.929%
2024-08-27	11.620000	11.620000	11.620000	11.620000	-0.739%	1,261	-18.244%
2024-08-22	11.706500	11.706500	11.706500	11.706500	+0.571%	1,136	-18.849%
2024-08-21	11.640000	11.640000	11.640000	11.640000	+0.086%	200	-18.385%
2024-08-20	11.630000	11.630000	11.630000	11.630000	-3.566%	154	-18.315%
2024-08-19	12.060000	12.060000	12.060000	12.060000	+4.416%	1,003	-21.227%
2024-08-16	11.550000	11.550000	11.550000	11.550000	-4.860%	500	-17.749%
2024-08-15	12.140000	12.140000	12.140000	12.140000	+0.248%	308	-21.746%
2024-08-14	12.110000	12.110000	12.110000	12.110000	+6.415%	153	-21.552%
2024-08-13	11.200000	11.380000	11.200000	11.380000	+3.455%	3,941	-16.520%
2024-08-12	10.910000	11.250000	10.910000	11.000000	-3.930%	3,706	-13.636%
2024-08-08	11.190000	11.450000	11.190000	11.450000	-4.979%	3,102	-17.031%
2024-07-29	12.050000	12.050000	12.050000	12.050000	+2.991%	1,000	-21.162%
2024-07-24	11.700000	11.700000	11.700000	11.700000	-6.325%	100	-18.803%
2024-07-16	12.490000	12.490000	12.490000	12.490000	+3.010%	153	-23.939%
2024-07-15	12.125000	12.125000	12.125000	12.125000	0.000%	250	-21.649%
2024-07-11	12.125000	12.125000	12.125000	12.125000	+0.656%	638	-21.649%
2024-07-10	11.720000	12.046000	11.720000	12.046000	+4.430%	2,382	-21.136%
2024-07-09	11.535000	11.535000	11.535000	11.535000	+3.546%	280	-17.642%
2024-06-14	11.140000	11.140000	11.140000	11.140000	0.000%	1,000	-14.722%
2024-06-11	11.140000	11.140000	11.140000	11.140000	-2.495%	177	-14.722%
2024-05-29	11.425000	11.425000	11.425000	11.425000	-0.911%	1,322	-16.849%
2024-05-21	11.530000	11.530000	11.530000	11.530000	-1.705%	179	-17.606%
2024-05-15	11.730000	11.730000	11.730000	11.730000	+6.636%	591	-19.011%
2024-05-14	11.000000	11.540000	10.990000	11.000000	+1.103%	3,087	-13.636%
2024-05-07	10.880000	10.880000	10.880000	10.880000	+3.422%	350	-12.684%
2024-05-06	11.150000	11.150000	10.520000	10.520000	-3.041%	402	-9.696%
2024-05-03	10.850000	10.850000	10.850000	10.850000	+0.463%	2,700	-12.442%
2024-05-02	10.800000	10.800000	10.800000	10.800000	+6.931%	840	-12.037%
2024-04-26	10.260000	10.260000	10.100000	10.100000	+0.298%	383	-5.941%
2024-04-25	10.480000	10.480000	10.070000	10.070000	-4.094%	3,500	-5.660%
2024-04-16	10.499900	10.499900	10.499900	10.499900	-0.944%	1,000	-9.523%
2024-04-15	10.600000	10.600000	10.600000	10.600000	-4.332%	851	-10.377%
2024-04-11	11.080000	11.080000	11.080000	11.080000	-0.360%	281	-14.260%
2024-04-09	11.120000	11.120000	11.120000	11.120000	+1.091%	183	-14.568%
2024-04-04	11.000000	11.000000	11.000000	11.000000	+2.804%	109	-13.636%
2024-04-03	10.912500	10.970000	10.650000	10.700000	-8.859%	3,469	-11.215%
2024-04-01	11.740000	11.740000	11.740000	11.740000	+8.303%	111	-19.080%
2024-03-28	10.840000	10.840000	10.840000	10.840000	-1.900%	206	-12.362%
2024-03-27	11.250000	11.250000	11.050000	11.050000	-2.900%	2,253	-14.027%
2024-03-26	11.380000	11.380000	11.380000	11.380000	+1.517%	245	-16.520%
2024-03-22	11.210000	11.210000	11.210000	11.210000	+0.045%	1,614	-15.254%
2024-03-21	11.195000	11.205000	10.770000	11.205000	+4.427%	12,596	-15.216%
2024-03-20	10.730000	10.730000	10.730000	10.730000	-0.186%	2,476	-11.463%
2024-03-19	10.750000	10.750000	10.750000	10.750000	+1.415%	21,629	-11.628%
2024-03-18	10.600000	10.600000	10.600000	10.600000	-6.772%	1,870	-10.377%
2024-03-12	11.540000	11.700000	11.370000	11.370000	+3.364%	497	-16.447%
2024-03-04	11.040000	11.040000	11.000000	11.000000	+3.073%	1,231	-13.636%
2024-02-29	10.640000	10.672000	10.640000	10.672000	+2.912%	2,314	-10.982%
2024-02-28	10.700000	10.700000	10.370000	10.370000	-5.254%	9,362	-8.390%
2024-02-21	10.940000	10.945000	10.940000	10.945000	-1.218%	522	-13.202%
2024-02-20	10.990000	11.080000	10.990000	11.080000	+11.694%	2,306	-14.260%
2024-02-14	9.920000	9.920000	9.920000	9.920000	-0.302%	235	-4.234%
2024-02-13	9.950000	9.950000	9.950000	9.950000	-7.009%	672	-4.523%
2024-02-12	10.700000	10.700000	10.700000	10.700000	+0.848%	113	-11.215%
2024-02-09	10.610000	10.610000	10.610000	10.610000	+1.531%	1,139	-10.462%
2024-02-08	10.455100	10.705000	10.450000	10.450000	-5.430%	2,330	-9.091%
2024-02-01	11.050000	11.050000	11.050000	11.050000	-1.821%	1,653	-14.027%
2024-01-31	11.240000	11.280000	11.240000	11.255000	+2.132%	3,708	-15.593%
2024-01-26	11.290000	11.290000	11.020000	11.020000	+4.653%	1,260	-13.793%
2024-01-25	10.530000	10.530000	10.530000	10.530000	-0.847%	985	-9.782%
2024-01-22	10.460000	10.620000	10.460000	10.620000	+3.914%	943	-10.546%
2024-01-19	10.495000	10.495000	10.220000	10.220000	-1.966%	866	-7.045%
2024-01-18	10.425000	10.425000	10.425000	10.425000	-3.472%	2,662	-8.873%
2024-01-12	10.800000	10.800000	10.800000	10.800000	-3.114%	255	-12.037%
2024-01-10	11.147100	11.147100	11.147100	11.147100	+2.738%	3,199	-14.776%
2024-01-05	10.960000	10.960000	10.850000	10.850000	-2.778%	2,432	-12.442%
2024-01-04	11.160000	11.160000	11.160000	11.160000	+1.133%	275	-14.875%
2024-01-02	11.035000	11.035000	11.035000	11.035000	-4.127%	2,150	-13.910%
2023-12-28	11.510000	11.510000	11.510000	11.510000	+0.261%	1,000	-17.463%
2023-12-20	11.410000	11.490000	11.310000	11.480000	+1.503%	8,139	-17.247%
2023-12-19	11.150000	11.310000	11.150000	11.310000	+2.715%	461	-16.004%
2023-12-15	11.011000	11.011000	11.011000	11.011000	-0.263%	185	-13.723%
2023-12-14	11.170000	11.310000	11.040000	11.040000	+2.033%	4,173	-13.949%
2023-12-13	10.660000	10.820000	10.660000	10.820000	+2.559%	489	-12.200%
2023-12-11	10.550000	10.550000	10.550000	10.550000	+2.229%	150	-9.953%
2023-12-07	10.320000	10.320000	10.320000	10.320000	-0.290%	200	-7.946%
2023-12-05	10.350000	10.350000	10.350000	10.350000	-0.957%	100	-8.213%
2023-12-04	10.450000	10.450000	10.450000	10.450000	+2.051%	150	-9.091%
2023-12-01	10.240000	10.240000	10.240000	10.240000	-1.349%	292	-7.227%
2023-11-29	10.600000	10.600000	10.380000	10.380000	+2.165%	461	-8.478%
2023-11-28	10.160000	10.160000	10.160000	10.160000	-3.970%	139	-6.496%
2023-11-27	10.172500	10.590000	10.050000	10.580000	+0.570%	2,062	-10.208%
2023-11-21	10.360000	10.520000	10.360000	10.520000	+6.048%	326	-9.696%
2023-11-16	10.010800	10.165000	9.920000	9.920000	+0.711%	1,313	-4.234%
2023-11-14	9.840000	10.000000	9.750000	9.850000	+3.575%	4,513	-3.553%
2023-11-13	9.410000	9.510000	9.250000	9.510000	+2.922%	1,678	-0.105%
2023-11-09	9.240000	9.240000	9.240000	9.240000	-1.176%	1,000	+2.814%
2023-11-07	9.350000	9.350000	9.350000	9.350000	-2.604%	16,624	+1.604%
2023-11-03	9.370000	9.600000	9.370000	9.600000	+6.904%	2,371	-1.042%
2023-11-02	8.980000	8.980000	8.980000	8.980000	0.000%	158	+5.791%
2023-10-31	8.560000	8.980000	8.560000	8.980000	+11.622%	200	+5.791%
2023-10-27	8.045000	8.045000	8.045000	8.045000	-4.226%	2,149	+18.086%
2023-10-26	8.300000	8.400000	8.300000	8.400000	-1.466%	720	+13.095%
2023-10-23	8.450000	8.525000	8.450000	8.525000	+0.768%	652	+11.437%
2023-10-20	8.535000	8.535000	8.310000	8.460000	-5.895%	1,190	+12.293%
2023-10-12	8.990000	8.990000	8.990000	8.990000	+0.898%	280	+5.673%
2023-10-11	9.070000	9.070000	8.910000	8.910000	+2.887%	334	+6.622%
2023-10-06	8.660000	8.660000	8.660000	8.660000	+1.304%	267	+9.700%
2023-10-02	8.548500	8.548500	8.548500	8.548500	-0.392%	500	+11.131%
2023-09-28	8.720000	8.880000	8.582100	8.582100	-1.919%	17,233	+10.696%
2023-09-27	8.840000	8.840000	8.750000	8.750000	-1.508%	4,443	+8.571%
2023-09-26	8.884000	8.884000	8.884000	8.884000	-1.943%	117	+6.934%
2023-09-21	9.200000	9.200000	8.900000	9.060000	-0.440%	841	+4.857%
2023-09-19	9.095000	9.100000	9.095000	9.100000	-4.211%	375	+4.396%
2023-09-15	9.380000	9.500000	9.380000	9.500000	+7.466%	282	0.000%
2023-09-05	8.900000	8.900000	8.840000	8.840000	-1.778%	22,880	+7.466%
2023-08-29	8.930000	9.000000	8.930000	9.000000	+1.810%	1,751	+5.556%
2023-08-28	9.050000	9.050000	8.840000	8.840000	-2.320%	965	+7.466%
2023-08-23	9.050000	9.050000	9.050000	9.050000	-1.416%	11,337	+4.972%
2023-08-22	9.180000	9.180000	9.180000	9.180000	+0.658%	5,583	+3.486%
2023-08-21	9.120000	9.120000	9.120000	9.120000	-3.349%	169	+4.167%
2023-08-15	9.500000	9.500000	9.436000	9.436000	+0.383%	535	+0.678%
2023-08-09	9.400000	9.400000	9.400000	9.400000	-3.590%	100	+1.064%
2023-08-08	9.750000	9.750000	9.750000	9.750000	+3.613%	212	-2.564%
2023-08-04	9.410000	9.410000	9.410000	9.410000	+0.320%	210	+0.956%
2023-08-03	9.380000	9.380000	9.380000	9.380000	-1.574%	113	+1.279%
2023-08-02	9.590000	9.590000	9.530000	9.530000	-5.174%	269	-0.315%
2023-07-31	10.050000	10.050000	10.050000	10.050000	0.000%	3,235	-5.473%
2023-07-26	10.050000	10.050000	10.050000	10.050000	-0.248%	350	-5.473%
2023-07-21	10.075000	10.075000	10.075000	10.075000	+5.830%	150	-5.707%
2023-07-12	9.520000	9.520000	9.520000	9.520000	+2.781%	216	-0.210%
2023-07-11	9.269600	9.269600	9.262400	9.262400	+0.569%	3,023	+2.565%
2023-07-06	9.210000	9.210000	9.210000	9.210000	+1.098%	655	+3.149%
2023-07-05	9.110000	9.110000	9.110000	9.110000	+1.166%	100	+4.281%
2023-06-30	9.005000	9.005000	9.005000	9.005000	+0.472%	1,145	+5.497%
2023-06-29	9.126000	9.126000	8.930000	8.962700	-5.457%	8,804	+5.995%
2023-06-28	9.255000	9.480000	9.255000	9.480000	+4.061%	5,385	+0.211%
2023-06-23	9.110000	9.110000	9.110000	9.110000	-0.871%	893	+4.281%
2023-06-22	9.360000	9.360000	9.190000	9.190000	-3.365%	349	+3.373%
2023-06-21	9.510000	9.510000	9.510000	9.510000	-2.959%	119	-0.105%
2023-06-14	9.800000	9.800000	9.800000	9.800000	+0.719%	100	-3.061%
2023-06-13	9.730000	9.730000	9.730000	9.730000	+0.051%	2,505	-2.364%
2023-06-12	10.250000	10.250000	9.725000	9.725000	-4.843%	1,900	-2.314%
2023-06-09	10.380000	10.380000	10.220000	10.220000	-3.585%	300	-7.045%
2023-06-06	10.600000	10.600000	10.600000	10.600000	+3.314%	1,000	-10.377%
2023-06-05	10.370000	10.370000	10.260000	10.260000	-1.061%	397	-7.407%
2023-06-01	10.210000	10.370000	10.210000	10.370000	+5.816%	755	-8.390%
2023-05-31	9.620000	10.060000	9.620000	9.800000	-0.102%	15,830	-3.061%
2023-05-25	9.810000	9.810000	9.810000	9.810000	-4.293%	107	-3.160%
2023-05-23	10.250000	10.250000	10.250000	10.250000	+1.636%	623	-7.317%
2023-05-22	10.085000	10.085000	10.085000	10.085000	-0.346%	509	-5.801%
2023-05-18	9.910000	10.120000	9.910000	10.120000	-0.541%	535	-6.126%
2023-05-17	10.175000	10.175000	10.175000	10.175000	-3.095%	600	-6.634%
2023-05-15	10.339000	10.500000	10.339000	10.500000	+4.582%	4,447	-9.524%
2023-05-10	10.040000	10.040000	10.040000	10.040000	-0.937%	172	-5.378%
2023-05-09	10.400000	10.400000	10.135000	10.135000	-2.921%	2,978	-6.265%
2023-05-08	10.440000	10.440000	10.440000	10.440000	-3.064%	159	-9.004%
2023-05-05	10.770000	10.770000	10.770000	10.770000	+6.423%	3,590	-11.792%
2023-05-04	10.120000	10.120000	10.120000	10.120000	+1.200%	106	-6.126%
2023-05-02	10.000000	10.000000	10.000000	10.000000	+0.806%	3,715	-5.000%
2023-04-26	9.920000	9.920000	9.920000	9.920000	-1.685%	200	-4.234%
2023-04-25	10.090000	10.090000	10.090000	10.090000	+0.149%	2,749	-5.847%
2023-04-24	10.075000	10.075000	10.075000	10.075000	+1.256%	250	-5.707%
2023-04-21	9.925000	9.950000	9.925000	9.950000	+5.180%	3,784	-4.523%
2023-04-12	9.460000	9.460000	9.460000	9.460000	-3.371%	4,083	+0.423%
2023-04-06	9.790000	9.790000	9.790000	9.790000	+6.182%	149	-2.962%
2023-03-31	9.350000	9.350000	9.220000	9.220000	-1.390%	1,447	+3.037%
2023-03-30	9.350000	9.350000	9.350000	9.350000	+3.889%	2,200	+1.604%
2023-03-29	8.950000	9.000000	8.950000	9.000000	+2.740%	2,881	+5.556%
2023-03-28	8.760000	8.760000	8.760000	8.760000	0.000%	300	+8.447%
2023-03-27	8.760000	8.760000	8.760000	8.760000	-3.151%	707	+8.447%
2023-03-22	8.756700	9.045000	8.756700	9.045000	+0.500%	921	+5.030%
2023-03-16	9.000000	9.000000	9.000000	9.000000	-5.660%	400	+5.556%
2023-03-15	9.553200	9.553200	9.533100	9.540000	-1.037%	4,312	-0.419%
2023-03-13	9.560000	9.640000	9.560000	9.640000	+3.656%	300	-1.452%
2023-03-08	9.480000	9.550000	9.300000	9.300000	-4.124%	5,218	+2.151%
2023-03-01	9.700000	9.700000	9.700000	9.700000	-2.365%	1,051	-2.062%
2023-02-28	9.935000	9.935000	9.935000	9.935000	+0.659%	250	-4.378%
2023-02-24	9.900000	9.900000	9.870000	9.870000	-1.595%	2,785	-3.749%
2023-02-15	10.200000	10.200000	10.010000	10.030000	-2.146%	1,313	-5.284%
2023-02-14	10.250000	10.250000	10.250000	10.250000	0.000%	502	-7.317%
2023-02-10	10.200000	10.250000	10.170000	10.250000	-2.325%	10,591	-7.317%
2023-02-08	10.494000	10.494000	10.494000	10.494000	-0.813%	188	-9.472%
2023-02-07	10.400000	10.580000	10.400000	10.580000	+0.762%	28,010	-10.208%
2023-02-06	10.500000	10.500000	10.500000	10.500000	-2.371%	1,009	-9.524%
2023-02-03	10.760000	10.760000	10.755000	10.755000	-1.870%	25,978	-11.669%
2023-02-02	11.414700	11.414700	10.960000	10.960000	+4.480%	2,614	-13.321%
2023-02-01	10.490000	10.490000	10.490000	10.490000	-0.095%	2,170	-9.438%
2023-01-31	10.500000	10.500000	10.500000	10.500000	+0.865%	148	-9.524%
2023-01-30	10.580000	10.580000	10.355000	10.410000	-2.937%	2,289	-8.742%
2023-01-27	10.450000	10.730000	10.250000	10.725000	+2.828%	18,025	-11.422%
2023-01-17	10.440000	10.440000	10.430000	10.430000	+2.962%	381	-8.917%
2023-01-12	10.260000	10.490000	10.130000	10.130000	-0.686%	1,557	-6.219%
2023-01-11	10.160000	10.200000	10.160000	10.200000	+0.494%	680	-6.863%
2023-01-09	10.000000	10.160000	10.000000	10.149900	+8.555%	1,430	-6.403%
2023-01-05	9.350000	9.350000	9.350000	9.350000	-4.004%	1,100	+1.604%
2023-01-04	9.740000	9.740000	9.740000	9.740000	+6.448%	3,183	-2.464%
2022-12-30	9.150000	9.150000	9.150000	9.150000	-0.098%	415	+3.825%
2022-12-29	9.159000	9.159000	9.159000	9.159000	+0.212%	311	+3.723%
2022-12-28	9.139607	9.139607	9.139607	9.139607	+0.513%	25,955	+3.943%
2022-12-27	9.140500	9.140500	9.093000	9.093000	-1.909%	1,134	+4.476%
2022-12-23	9.180000	9.280000	9.180000	9.270000	-0.215%	1,976	+2.481%
2022-12-22	9.290000	9.290000	9.290000	9.290000	-2.048%	280	+2.260%
2022-12-19	9.360000	9.520000	9.160700	9.484200	-6.097%	1,260	+0.167%
2022-12-15	10.100000	10.100000	10.100000	10.100000	+0.398%	1,400	-5.941%
2022-12-13	10.060000	10.060000	10.060000	10.060000	+3.498%	414	-5.567%
2022-12-12	9.720000	9.720000	9.720000	9.720000	+1.250%	2,653	-2.263%
2022-12-09	9.940000	9.940000	9.600000	9.600000	-3.421%	2,856	-1.042%
2022-12-08	9.810000	9.940000	9.810000	9.940000	+4.084%	409	-4.427%
2022-11-30	9.550000	9.550000	9.550000	9.550000	-2.551%	2,030	-0.524%
2022-11-29	9.640000	9.800000	9.640000	9.800000	-0.810%	6,017	-3.061%
2022-11-28	9.855000	9.880000	9.855000	9.880000	-1.288%	1,886	-3.846%
2022-11-23	10.130000	10.130000	10.008900	10.008900	+3.612%	743	-5.084%
2022-11-18	9.810000	9.810000	9.660000	9.660000	+1.791%	662	-1.656%
2022-11-17	9.490000	9.490000	9.490000	9.490000	+0.105%	840	+0.105%
2022-11-16	9.715000	9.715000	9.480000	9.480000	-0.837%	541	+0.211%
2022-11-15	10.147500	10.147500	9.560000	9.560000	-3.434%	910	-0.628%
2022-11-14	9.950000	9.950000	9.900000	9.900000	-3.837%	1,400	-4.040%
2022-11-11	10.295000	10.295000	10.295000	10.295000	+4.518%	230	-7.722%
2022-11-10	9.880000	9.885000	9.760000	9.850000	+8.900%	5,800	-3.553%
2022-11-09	9.045000	9.045000	9.045000	9.045000	-1.578%	131	+5.030%
2022-11-08	9.050000	9.190000	9.025000	9.190000	-0.163%	7,795	+3.373%
2022-11-07	9.150000	9.310000	9.000000	9.205000	+0.821%	4,420	+3.205%
2022-11-04	8.920000	9.130000	8.900000	9.130000	+2.584%	5,999	+4.053%
2022-11-03	8.790000	8.900000	8.650000	8.900000	-2.305%	4,628	+6.742%
2022-10-31	9.270000	9.270000	9.110000	9.110000	-2.358%	518	+4.281%
2022-10-28	9.150000	9.330000	9.150000	9.330000	+2.527%	718	+1.822%
2022-10-25	9.075000	9.150000	8.995000	9.100000	+8.333%	2,298	+4.396%
2022-10-21	8.400000	8.400000	8.400000	8.400000	-0.943%	1,186	+13.095%
2022-10-20	8.200000	8.480000	8.200000	8.480000	+3.163%	830	+12.028%
2022-10-19	8.200000	8.220000	8.150000	8.220000	-4.640%	1,770	+15.572%
2022-10-18	8.720000	8.885000	8.600000	8.620000	-1.203%	2,546	+10.209%
2022-10-17	8.600000	8.725000	8.600000	8.725000	+3.869%	16,032	+8.883%
2022-10-14	8.300000	8.400000	8.300000	8.400000	+5.000%	34,908	+13.095%
2022-10-13	8.000000	8.000000	8.000000	8.000000	+1.330%	43,360	+18.750%
2022-10-12	7.750000	8.000000	7.750000	7.895000	-1.313%	19,722	+20.329%
2022-10-11	8.150000	8.180000	7.870000	8.000000	-1.235%	14,711	+18.750%
2022-10-10	8.050000	8.320000	8.030000	8.100000	-0.491%	25,428	+17.284%
2022-10-07	8.140000	8.140000	8.140000	8.140000	-3.669%	249	+16.708%
2022-10-06	8.450000	8.450000	8.450000	8.450000	+5.362%	450	+12.426%
2022-10-05	8.180000	8.180000	8.020000	8.020000	-8.875%	958	+18.454%
2022-10-04	8.760000	8.801100	8.760000	8.801100	+3.542%	1,150	+7.941%
2022-09-30	8.240000	8.500000	8.240000	8.500000	+6.383%	2,718	+11.765%
2022-09-29	8.040000	8.040000	7.990000	7.990000	+2.174%	1,110	+18.899%
2022-09-28	7.640000	8.054633	7.640000	7.820000	+1.295%	5,013	+21.483%
2022-09-27	7.900000	7.900000	7.720000	7.720000	-2.278%	3,835	+23.057%
2022-09-26	7.900000	7.900000	7.900000	7.900000	-9.920%	138	+20.253%
2022-09-23	8.770000	8.770000	8.770000	8.770000	-10.327%	208	+8.324%
2022-09-20	9.780000	9.780000	9.780000	9.780000	-5.962%	100	-2.863%
2022-09-19	10.400000	10.400000	10.400000	10.400000	-0.478%	195	-8.654%
2022-09-15	10.450000	10.450000	10.450000	10.450000	-3.290%	200	-9.091%
2022-09-13	10.805500	10.805500	10.805500	10.805500	+4.502%	123	-12.082%
2022-09-01	10.340000	10.340000	10.340000	10.340000	-8.089%	5,639	-8.124%
2022-08-31	11.250000	11.250000	11.250000	11.250000	+0.089%	1,449	-15.556%
2022-08-24	11.390000	11.585000	11.240000	11.240000	-9.936%	7,750	-15.480%
2022-08-19	12.480000	12.480000	12.480000	12.480000	-1.109%	300	-23.878%
2022-08-18	12.635600	12.635600	12.620000	12.620000	-3.921%	7,177	-24.723%
2022-08-15	13.135000	13.135000	13.135000	13.135000	-1.978%	1,000	-27.674%
2022-08-12	13.400000	13.400000	13.400000	13.400000	0.000%	1,107	-29.104%
2022-08-04	13.400000	13.400000	13.400000	13.400000	+8.943%	123	-29.104%
2022-07-12	12.240000	12.300000	12.240000	12.300000	+2.671%	382	-22.764%
2022-07-05	11.900000	11.990000	11.900000	11.980000	-1.924%	986	-20.701%
2022-06-22	12.215000	12.215000	12.215000	12.215000	+0.950%	3,025	-22.227%
2022-06-17	12.100000	12.100000	12.100000	12.100000	+4.853%	3,177	-21.488%
2022-06-13	11.990000	11.990000	11.540000	11.540000	-10.404%	345	-17.678%
2022-06-10	12.880000	12.880000	12.880000	12.880000	-2.053%	3,083	-26.242%
2022-06-01	13.660000	13.660000	13.150000	13.150000	-7.590%	994	-27.757%
2022-05-31	14.150000	14.230000	14.150000	14.230000	+3.491%	361	-33.240%
2022-05-27	14.000000	14.000000	13.750000	13.750000	+0.880%	5,573	-30.909%
2022-05-13	13.630000	13.630000	13.630000	13.630000	+2.097%	154	-30.301%
2022-05-11	13.430000	13.430000	13.350000	13.350000	+0.075%	7,942	-28.839%
2022-05-10	13.440000	13.440000	13.340000	13.340000	+3.091%	767	-28.786%
2022-05-09	13.400000	13.400000	12.940000	12.940000	-6.839%	730	-26.584%
2022-05-06	13.823000	13.890000	13.823000	13.890000	-5.958%	1,465	-31.605%
2022-05-04	14.770000	14.770000	14.760000	14.770000	-7.572%	1,200	-35.680%
2022-05-03	16.000000	16.000000	15.980000	15.980000	-2.798%	344	-40.551%
2022-05-02	16.440000	16.440000	16.440000	16.440000	-7.432%	1,007	-42.214%
2022-04-25	17.760000	17.760000	17.760000	17.760000	+0.396%	150	-46.509%
2022-04-22	17.690000	17.690000	17.690000	17.690000	+0.142%	1,635	-46.297%
2022-04-19	17.907500	17.907500	17.210000	17.665000	-0.141%	1,610	-46.221%
2022-04-18	17.500000	17.690000	17.500000	17.690000	-0.169%	381	-46.297%
2022-04-12	17.500000	17.720000	17.500000	17.720000	-0.561%	1,323	-46.388%
2022-04-11	17.820000	17.820000	17.820000	17.820000	-1.000%	3,300	-46.689%
2022-03-29	18.000000	18.000000	18.000000	18.000000	+3.211%	1,009	-47.222%
2022-03-28	17.440000	17.440000	17.440000	17.440000	-0.343%	966	-45.528%
2022-03-22	17.500000	17.500000	17.500000	17.500000	+1.156%	1,607	-45.714%
2022-03-21	17.300000	17.300000	17.300000	17.300000	-0.231%	3,643	-45.087%
2022-03-09	17.340000	17.340000	17.340000	17.340000	+6.708%	717	-45.213%
2022-03-04	16.250000	16.250000	16.250000	16.250000	-0.794%	114	-41.538%
2022-03-03	17.440000	17.440000	16.380000	16.380000	-5.564%	394	-42.002%
2022-02-25	17.345000	17.345000	17.345000	17.345000	+3.367%	5,760	-45.229%
2022-02-24	16.250000	16.780000	16.250000	16.780000	-4.713%	1,244	-43.385%

.dark-mode .NPTlQS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NPTlQS{ color: #333333; background-color: white; border: 2px solid #333333; }SEGXFSEGRO PLC REIT ORDstock OTC

SEGXF
SEGRO PLC REIT ORD
stock OTC