SEGRO PLC - Price History
Monthly price history for SEGXF (SEGRO PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.53 | $11.53 |
| April 2024 | $10.10 | $10.10 |
| March 2024 | $10.84 | $10.84 |
| February 2024 | $10.43 | $10.67 |
| January 2024 | $11 | $11.26 |
| December 2023 | $11.25 | $11.51 |
| November 2023 | $10.14 | $10.38 |
| October 2023 | $8.77 | $8.98 |
| September 2023 | $8.38 | $8.58 |
| August 2023 | $8.79 | $9 |
| July 2023 | $9.70 | $10.05 |
| June 2023 | $8.69 | $9 |
| May 2023 | $9.46 | $9.80 |
| April 2023 | $9.58 | $9.92 |
| March 2023 | $8.90 | $9.22 |
| February 2023 | $9.37 | $9.94 |
| January 2023 | $9.90 | $10.50 |
| December 2022 | $8.63 | $9.15 |
| November 2022 | $9.01 | $9.55 |
| October 2022 | $8.59 | $9.11 |
| September 2022 | $8.02 | $8.50 |
| August 2022 | $10.61 | $11.25 |
| July 2022 | $11.52 | $12.30 |
| June 2022 | $11.44 | $12.22 |
| May 2022 | $13.32 | $14.23 |
| April 2022 | $16.63 | $17.76 |
| March 2022 | $16.85 | $18 |
| February 2022 | $16.08 | $17.57 |
| January 2022 | $15.88 | $17.34 |
| December 2021 | $18.08 | $19.75 |
| November 2021 | $17.71 | $19.34 |
| October 2021 | $16.66 | $18.20 |
| September 2021 | $15.66 | $17.11 |
| August 2021 | $17.46 | $19.07 |
| July 2021 | $15.70 | $17.32 |
| June 2021 | $13.66 | $15.07 |
| May 2021 | $13.39 | $14.77 |
| April 2021 | $12.96 | $14.30 |
| March 2021 | $11.59 | $12.78 |
| February 2021 | $12.03 | $13.49 |
| January 2021 | $12.09 | $13.56 |
| December 2020 | $11.77 | $13.20 |
| November 2020 | $11.30 | $12.67 |
| October 2020 | $10.68 | $11.98 |
| September 2020 | $11 | $12.34 |
| August 2020 | $10.79 | $12.10 |
| July 2020 | $11.29 | $12.75 |
| June 2020 | $10.10 | $11.41 |
| May 2020 | $9.61 | $10.85 |
| April 2020 | $6.95 | $7.84 |
| March 2020 | $8.34 | $9.42 |
| February 2020 | $9.66 | $11.33 |
| January 2020 | $10.55 | $12.36 |
| December 2019 | $10.25 | $12.02 |
| November 2019 | $9.98 | $11.70 |
| October 2019 | $9.51 | $11.15 |
| September 2019 | $8.86 | $10.38 |
| August 2019 | $8.51 | $9.98 |
| July 2019 | $8.43 | $10.03 |
| June 2019 | $8.24 | $9.80 |
| May 2019 | $7.96 | $9.47 |
| April 2019 | $7.88 | $9.38 |
| March 2019 | $7.72 | $9.19 |
| February 2019 | $7.17 | $8.70 |
| January 2019 | $6.95 | $8.43 |
| December 2018 | $6.42 | $7.78 |
| November 2018 | $6.83 | $8.28 |
| October 2018 | $6.87 | $8.33 |
| September 2018 | $7.33 | $8.89 |
| August 2018 | $7.17 | $8.70 |
| July 2018 | $8.19 | $8.95 |
| June 2018 | $7.68 | $9.38 |
| May 2018 | $7.46 | $9.10 |
| April 2018 | $7.62 | $9.29 |
| March 2018 | $7.17 | $8.88 |
| February 2018 | $6.82 | $8.44 |
| January 2018 | $6.69 | $8.28 |
| December 2017 | $6.46 | $8 |
| November 2017 | $6.18 | $7.65 |
| October 2017 | $6.10 | $7.54 |
| September 2017 | $6.52 | $7.12 |
| August 2017 | $5.98 | $7.46 |
| July 2017 | $5.21 | $6.51 |
| June 2017 | $5.31 | $6.63 |
| May 2017 | $5.89 | $6.50 |
| April 2017 | $5.46 | $6.81 |
| March 2017 | $4.70 | $5.87 |
| February 2017 | $5 | $6.36 |
| January 2017 | $4.52 | $5.76 |
| December 2016 | $4.22 | $5.38 |
| November 2016 | $3.93 | $5.01 |
| October 2016 | $4.13 | $5.26 |
| September 2016 | $4.44 | $5.66 |
| August 2016 | $4.52 | $5.76 |
| July 2016 | $4.24 | $5.46 |
| June 2016 | $5.12 | $6.59 |
| May 2016 | $4.90 | $6.31 |
| April 2016 | $4.81 | $6.20 |
| March 2016 | $4.41 | $5.93 |
| February 2016 | $4.42 | $5.94 |
| January 2016 | $4.56 | $6.13 |
| December 2015 | $4.84 | $6.51 |
| November 2015 | $4.86 | $6.54 |
| October 2015 | $5.22 | $7.01 |
| September 2015 | $4.90 | $6.58 |
| August 2015 | $5.43 | $7.40 |
| July 2015 | $4.70 | $6.41 |
| June 2015 | $4.87 | $6.64 |
| May 2015 | $4.88 | $6.66 |
| April 2015 | $4.93 | $6.72 |
| March 2015 | $4.67 | $6.47 |
| February 2015 | $4.88 | $6.76 |
| January 2015 | $5.36 | $6.06 |
| December 2014 | $5.36 | $6.06 |
| November 2014 | $5.36 | $6.06 |
| October 2014 | $4.49 | $6.23 |
| September 2014 | $4.49 | $6.22 |
| August 2014 | $4.52 | $6.35 |
| July 2014 | $5.01 | $5.75 |
| June 2014 | $4.20 | $5.91 |
| May 2014 | $4.49 | $6.32 |
| April 2014 | $4.46 | $6.27 |
| March 2014 | $3.83 | $5.55 |
| February 2014 | $4.20 | $6.09 |
| January 2014 | $3.94 | $5.71 |
| December 2013 | $3.93 | $5.70 |
| November 2013 | $3.73 | $5.40 |
| October 2013 | $3.80 | $5.50 |
| September 2013 | $3.48 | $5.04 |
| August 2013 | $3.30 | $4.82 |
| July 2013 | $3.23 | $4.73 |
| June 2013 | $2.99 | $4.37 |
| May 2013 | $3.20 | $4.69 |
| April 2013 | $2.92 | $4.28 |
| March 2013 | $2.69 | $4.06 |
| February 2013 | $2.64 | $3.99 |
| January 2013 | $2.60 | $3.93 |
| December 2012 | $2.72 | $4.11 |
| November 2012 | $2.40 | $3.62 |
| October 2012 | $2.58 | $3.90 |
| September 2012 | $2.54 | $3.83 |
| August 2012 | $2.38 | $3.65 |
| July 2012 | $2.48 | $3.80 |
| June 2012 | $2.18 | $3.34 |
| May 2012 | $2.32 | $3.55 |
| April 2012 | $2.38 | $3.65 |
| March 2012 | $2.38 | $3.65 |
| February 2012 | $2.47 | $3.89 |
| January 2012 | $2.67 | $3.16 |
| December 2011 | $2.07 | $3.25 |
| November 2011 | $4.35 | $5.15 |
| October 2011 | $4.35 | $5.15 |
| September 2011 | $4.35 | $5.15 |
| August 2011 | $4.35 | $5.15 |
| July 2011 | $4.35 | $5.15 |
| June 2011 | $3.32 | $5.30 |
| May 2011 | $4.23 | $5 |
| April 2011 | $4.23 | $5 |
| March 2011 | $4.23 | $5 |
| February 2011 | $3.16 | $5.14 |
| January 2011 | $3.72 | $4.40 |
| December 2010 | $2.78 | $4.52 |
| November 2010 | $3.89 | $4.60 |
| October 2010 | $2.91 | $4.73 |
| September 2010 | $3.25 | $3.84 |
| August 2010 | $2.40 | $3.95 |
| July 2010 | $4.17 | $4.93 |
| June 2010 | $4.17 | $4.93 |
| May 2010 | $4.17 | $4.93 |
| April 2010 | $4.17 | $4.93 |
| March 2010 | $4.17 | $4.93 |
| February 2010 | $3.01 | $5.07 |
| January 2010 | $3.24 | $5.45 |
| December 2009 | $4.48 | $5.30 |
| November 2009 | $3.24 | $5.45 |
| October 2009 | $3.83 | $6.45 |
| September 2009 | $3.83 | $6.44 |
| August 2009 | $3.33 | $5.65 |
| July 2009 | $0.32 | $0.38 |
| June 2009 | $0.23 | $0.04 |
| May 2009 | $0.26 | $0.04 |
| April 2009 | $0.22 | $0.04 |
| March 2009 | $2.92 | $3.45 |
| February 2009 | $2.92 | $3.45 |
| January 2009 | $2.92 | $3.45 |
| December 2008 | $0.25 | $0.05 |
| November 2008 | $0.34 | $0.07 |
| October 2008 | $6.62 | $7.83 |
| September 2008 | $0.56 | $0.12 |
| August 2008 | $6.81 | $8.05 |
| July 2008 | $0.53 | $0.12 |
| June 2008 | $6.92 | $8.18 |
| May 2008 | $0.54 | $0.12 |
| April 2008 | $8.29 | $9.80 |
| March 2008 | $0.65 | $0.15 |
| February 2008 | $0.67 | $0.15 |
| January 2008 | $0.65 | $0.15 |
| December 2007 | $0.59 | $0.13 |
| November 2007 | $0.60 | $0.14 |
| October 2007 | $0.62 | $0.14 |
| September 2007 | $0.65 | $0.15 |
| August 2007 | $0.68 | $0.15 |
| July 2007 | $0.73 | $0.16 |
| June 2007 | $0.82 | $0.18 |
| May 2007 | $0.91 | $0.20 |
| April 2007 | $1.01 | $0.23 |
| March 2007 | $0.98 | $0.22 |
| February 2007 | $0.99 | $0.22 |
| January 2007 | $0.99 | $0.22 |
| December 2006 | $1 | $0.22 |
| November 2006 | $0.96 | $0.22 |
| October 2006 | $0.88 | $0.20 |
| September 2006 | $0.83 | $0.19 |
| August 2006 | $0.84 | $0.19 |
| July 2006 | $0.82 | $0.18 |
| June 2006 | $0.75 | $0.17 |
| May 2006 | $0.74 | $0.17 |
| April 2006 | $0.75 | $0.17 |
| March 2006 | $0.76 | $0.17 |
| February 2006 | $0.69 | $0.16 |
| January 2006 | $0.68 | $0.15 |
| December 2005 | $0.68 | $0.15 |
| November 2005 | $0.63 | $0.14 |
| October 2005 | $0.57 | $0.13 |
| September 2005 | $0.62 | $0.14 |
| August 2005 | $0.63 | $0.14 |
| July 2005 | $0.62 | $0.14 |
| June 2005 | $0.63 | $0.14 |
| May 2005 | $0.62 | $0.14 |
| April 2005 | $0.59 | $0.13 |
| March 2005 | $0.63 | $0.14 |
| February 2005 | $0.67 | $0.15 |
| January 2005 | $0.64 | $0.14 |
| December 2004 | $0.71 | $0.16 |
| November 2004 | $0.60 | $0.14 |
| October 2004 | $0.56 | $0.12 |
| September 2004 | $0.56 | $0.13 |
| August 2004 | $0.56 | $0.12 |
| July 2004 | $0.54 | $0.12 |
SEGXF
Price: $11.53
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.17%
Payout Ratio: -184.92%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: -0.26 USD
P/E Ratio: -3.10
Exchange: PNK
Sector: Real Estate
Industry: REIT - Industrial
Market Capitalization: 15.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 18.88%
DGR5: 14.87%
DGR10: 9.16%