Get early access! Join the Twelve Data AI Assistant waitlist now.
7.45000 EUR
0.2
2.61%
Last update Oct 8, 7:32 PM CEST
Market closed
Day range
7.45000
7.70000
Previous close
7.65000
Open
7.70000
Access this stock data via API
Subscribe
Segro plc
7.45
0.20
2.61%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 08, 2025 7.70 7.70 7.45 7.45 -3.25% 0
Oct 07, 2025 7.65 7.65 7.65 7.65 0 0
Oct 06, 2025 7.55 7.65 7.55 7.65 1.32% 0
Oct 03, 2025 7.55 7.60 7.55 7.60 0.66% 0
Oct 02, 2025 7.60 7.60 7.50 7.50 -1.32% 0
Oct 01, 2025 7.45 7.60 7.45 7.60 2.01% 0
Sep 30, 2025 7.40 7.45 7.40 7.45 0.68% 0
Sep 29, 2025 7.40 7.40 7.40 7.40 0 0
Sep 26, 2025 7.35 7.40 7.30 7.35 0 0
Sep 25, 2025 7.40 7.40 7.35 7.35 -0.68% 0
Sep 24, 2025 7.40 7.40 7.40 7.40 0 0
Sep 23, 2025 7.35 7.40 7.35 7.40 0.68% 0
Sep 22, 2025 7.30 7.35 7.25 7.35 0.68% 0
Sep 19, 2025 7.35 7.35 7.25 7.25 -1.36% 0
Sep 18, 2025 7.40 7.45 7.40 7.40 0 0
Sep 17, 2025 7.30 7.40 7.30 7.40 1.37% 0
Sep 16, 2025 7.35 7.55 7.30 7.30 -0.68% 400
Sep 15, 2025 7.10 7.35 7.10 7.35 3.52% 0
Sep 12, 2025 7.10 7.10 7.10 7.10 0 0
Sep 11, 2025 7.20 7.20 7.05 7.10 -1.39% 0
Sep 10, 2025 7.25 7.30 7.15 7.20 -0.69% 0
Sep 09, 2025 7.20 7.30 7.20 7.25 0.69% 0
Market closed

Exchange is currently closed
Main market opens in 2 hours 29 minutes

05:30
00:00
08:00
20:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 20:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).