Get early access! Join the Twelve Data AI Assistant waitlist now.
7.35000 EUR
0.15
2%
Last update Oct 8, 3:33 PM CEST
Market closed
Day range
7.35000
7.40000
Previous close
7.5
Open
7.40000
Access this stock data via API
Subscribe
Segro plc
7.35
0.15
2%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 08, 2025 7.40 7.40 7.35 7.35 -0.68% 0
Oct 07, 2025 7.50 7.50 7.50 7.50 0 0
Oct 06, 2025 7.45 7.50 7.45 7.50 0.67% 0
Oct 03, 2025 7.40 7.45 7.40 7.45 0.68% 0
Oct 02, 2025 7.45 7.45 7.35 7.35 -1.34% 0
Oct 01, 2025 7.30 7.40 7.30 7.40 1.37% 0
Sep 30, 2025 7.25 7.35 7.25 7.35 1.38% 0
Sep 29, 2025 7.25 7.25 7.25 7.25 0 0
Sep 26, 2025 7.20 7.25 7.20 7.20 0 0
Sep 25, 2025 7.25 7.25 7.20 7.20 -0.69% 0
Sep 24, 2025 7.25 7.25 7.25 7.25 0 0
Sep 23, 2025 7.10 7.30 7.10 7.25 2.11% 0
Sep 22, 2025 7.15 7.15 7.10 7.10 -0.70% 0
Sep 19, 2025 7.20 7.20 7.15 7.15 -0.69% 0
Sep 18, 2025 7.30 7.30 7.25 7.30 0 0
Sep 17, 2025 7.15 7.25 7.15 7.20 0.70% 0
Sep 16, 2025 7.10 7.30 7.10 7.20 1.41% 0
Sep 15, 2025 6.90 7.10 6.90 7.10 2.90% 0
Sep 12, 2025 6.90 6.90 6.90 6.90 0 0
Sep 11, 2025 7 7 6.90 6.90 -1.43% 0
Sep 10, 2025 7.10 7.10 6.95 7 -1.41% 0
Sep 09, 2025 7.25 7.25 7.10 7.10 -2.07% 0
Market closed

Exchange is currently closed
Main market opens in 2 hours 31 minutes

05:28
00:00
08:00
22:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 22:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).