Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Segro (SGRO) Share Price

Intraday
Historical

Price	637.80p on 15-08-2025 at 15:05:54
Change	0.60p 0.09%
Buy	638.00p
Sell	637.80p

Last Trade:	Sell 228.00 at 637.80p
Day's Volume:	820,127
Last Close:	637.20p
Open:	650.00p
ISIN:	GB00B5ZN1N88

Day's Range	636.80p - 654.40p
52wk Range:	587.20p - 913.40p
Market Capitalisation:	£8.63b
VWAP:	643.03893p
Shares in Issue:	1.35b

Sector: Real Estate Trusts

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Segro (SGRO) Latest Trades
Sell*	228	637.80p	Automatic Execution	16:05:53 - 15-Aug-25
Buy*	544	637.80p	Automatic Execution	16:05:53 - 15-Aug-25
Buy*	5	637.80p	Automatic Execution	16:05:53 - 15-Aug-25
Buy*	15	637.80p	Automatic Execution	16:05:53 - 15-Aug-25
Buy*	15	637.80p	Automatic Execution	16:05:53 - 15-Aug-25
Buy*	265	637.80p	Automatic Execution	16:04:04 - 15-Aug-25
Buy*	526	637.80p	Automatic Execution	16:04:04 - 15-Aug-25
Unknown*	0	637.80p	SI Trade	16:03:02 - 15-Aug-25
Buy*	14	637.60p	Automatic Execution	16:02:11 - 15-Aug-25
Sell*	282	637.40p	Automatic Execution	16:02:11 - 15-Aug-25

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2025 (Thu)	633.40	641.20	631.60	637.20	1,827,488
13th Aug 2025 (Wed)	630.20	632.40	624.80	629.00	2,047,015
12th Aug 2025 (Tue)	632.80	635.40	625.00	628.80	2,090,700
11th Aug 2025 (Mon)	643.20	645.80	632.40	632.40	1,639,005
8th Aug 2025 (Fri)	640.00	644.40	638.20	643.40	1,949,935
7th Aug 2025 (Thu)	641.20	648.00	636.60	638.60	2,223,526
6th Aug 2025 (Wed)	651.00	656.40	649.60	654.80	2,222,941
5th Aug 2025 (Tue)	644.20	654.40	642.00	649.20	3,139,435
4th Aug 2025 (Mon)	632.60	643.40	630.00	643.20	2,637,582
1st Aug 2025 (Fri)	636.00	642.60	630.60	630.60	6,285,513
31st Jul 2025 (Thu)	641.20	656.60	635.40	647.40	4,502,576
30th Jul 2025 (Wed)	650.20	650.20	640.60	644.60	5,423,866
29th Jul 2025 (Tue)	653.20	654.20	642.20	646.40	2,316,744
28th Jul 2025 (Mon)	660.60	665.20	653.80	656.20	1,657,635
25th Jul 2025 (Fri)	657.60	657.60	646.20	653.00	2,408,113
24th Jul 2025 (Thu)	656.00	659.00	651.60	657.40	1,653,828
23rd Jul 2025 (Wed)	671.80	673.60	655.40	658.40	2,812,349
22nd Jul 2025 (Tue)	664.00	669.00	660.80	668.20	2,032,924
21st Jul 2025 (Mon)	666.20	667.80	661.40	667.80	1,217,521
18th Jul 2025 (Fri)	656.40	666.40	655.40	665.00	2,101,674
17th Jul 2025 (Thu)	656.20	656.80	650.00	652.80	2,691,555
16th Jul 2025 (Wed)	648.20	652.00	645.20	650.60	4,259,610
15th Jul 2025 (Tue)	654.00	665.80	654.00	655.00	2,304,463

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
31st Jul 2025 2:00 pm	RNS	Director Declaration
31st Jul 2025 7:00 am	RNS	RESULTS FOR THE SIX MONTHS ENDED 30 JUNE 2025
30th Jun 2025 2:00 pm	RNS	Total Voting Rights
12th Jun 2025 7:00 am	RNS	Directorate Change
30th May 2025 12:00 pm	RNS	Total Voting Rights
12th May 2025 1:00 pm	RNS	Director/PDMR Shareholding
30th Apr 2025 1:41 pm	RNS	Result of AGM
30th Apr 2025 7:02 am	RNS	Directorate Change
30th Apr 2025 7:00 am	RNS	Trading Update
29th Apr 2025 3:30 pm	RNS	Director/PDMR Shareholding

See more Segro regulatory news

FTSE 100 Latest

Value9,145.41

Change-31.83