Get the Stockscreener App
8.50
4.82%
-0.43
Segro Plc Stock (SEGXF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2025 | $8.75 | $8.50 | $0.25 | 1,500.0 | -4.82% |
| Apr 04, 2025 | $8.93 | $8.93 | $0.00 | 1,556.0 | -0.94% |
Segro Plc Stock (SEGXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Segro Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SEGXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Segro Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Segro Plc Stock (SEGXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $8.93 | $8.50 | $0.43 | 3,056.0 | -5.71% |
| Mar, 2025 | $9.68 | $8.53 | $1.15 | 17,788.0 | +2.91% |
| Feb, 2025 | $9.57 | $8.64 | $0.932 | 26,056.0 | -2.67% |
| Jan, 2025 | $9.00 | $8.39 | $0.61 | 21,233.0 | +7.14% |
Segro Plc Stock (SEGXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.79 | $8.35 | $1.44 | 54,102.0 | -14.79% |
| Nov, 2024 | $10.27 | $9.33 | $0.94 | 21,667.0 | -2.20% |
| Oct, 2024 | $11.85 | $9.82 | $2.03 | 27,690.0 | -9.61% |
| Sep, 2024 | $12.37 | $11.31 | $1.06 | 7,804.0 | -0.60% |
| Aug, 2024 | $12.14 | $10.91 | $1.23 | 15,495.7 | -2.58% |
| Jul, 2024 | $12.36 | $11.42 | $0.9454 | 4,852.0 | +8.17% |
| Jun, 2024 | $11.03 | $11.03 | $0.00 | 1,189.0 | -2.49% |
| May, 2024 | $11.61 | $10.41 | $1.20 | 9,567.7 | +13.12% |
| Apr, 2024 | $11.62 | $9.97 | $1.65 | 9,987.9 | -6.83% |
| Mar, 2024 | $11.33 | $10.49 | $0.8348 | 45,111.7 | +3.85% |
| Feb, 2024 | $10.73 | $9.60 | $1.12 | 21,324.6 | -5.18% |
| Jan, 2024 | $10.93 | $9.89 | $1.04 | 19,350.8 | -5.33% |
Segro Plc Stock (SEGXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.51 | $10.24 | $1.27 | 15,339.0 | +10.89% |
| Nov, 2023 | $10.60 | $8.98 | $1.62 | 30,645.0 | +15.59% |
| Oct, 2023 | $9.07 | $8.04 | $1.03 | 6,292.0 | +4.64% |
| Sep, 2023 | $9.50 | $8.58 | $0.9179 | 46,171.0 | -4.64% |
| Aug, 2023 | $9.75 | $8.84 | $0.91 | 21,244.0 | -10.45% |
| Jul, 2023 | $10.07 | $9.11 | $0.965 | 7,729.0 | +11.60% |
| Jun, 2023 | $10.60 | $8.93 | $1.67 | 23,652.0 | -8.11% |
| May, 2023 | $10.77 | $9.62 | $1.15 | 33,371.0 | -1.21% |
| Apr, 2023 | $10.09 | $9.46 | $0.63 | 11,215.0 | +7.59% |
| Mar, 2023 | $9.70 | $8.76 | $0.9433 | 19,737.0 | -7.20% |
| Feb, 2023 | $11.41 | $9.87 | $1.54 | 75,410.0 | -5.38% |
| Jan, 2023 | $10.73 | $9.35 | $1.38 | 28,793.0 | +14.75% |
0.45%
1.66%
Cap:
|
Volume (24h):