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	682.00p on 15-05-2026 at 15:47:06
Change	-21.00p -2.99%
Buy	680.20p
Sell	679.80p

Last Trade:	Sell 12,726.00 at 678.623p
Day's Volume:	2,207,961
Last Close:	682.00p
Open:	695.00p
ISIN:	GB00B5ZN1N88

Day's Range	673.40p - 695.20p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£9.23b
VWAP:	681.57158p
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*	12,726	678.623p	SI Trade Suspected SELL Trade	16:47:05 - 15-May-26
Sell*	28,662	680.777p	SI Trade Suspected SELL Trade	16:47:05 - 15-May-26
Buy*	6,056	682.00p	Automatic Execution	16:35:17 - 15-May-26
Buy*	1,028,714	682.00p	Suspected BUY Trade	16:35:17 - 15-May-26
Buy*	28	680.00p	Automatic Execution	16:29:58 - 15-May-26
Sell*	534	679.60p	Automatic Execution	16:29:35 - 15-May-26
Sell*	16	679.60p	Automatic Execution	16:29:35 - 15-May-26
Sell*	485	679.60p	Automatic Execution	16:29:32 - 15-May-26
Sell*	325	679.60p	Automatic Execution	16:29:30 - 15-May-26
Buy*	200	679.60p	Automatic Execution	16:29:09 - 15-May-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th May 2026 (Thu)	700.60	705.60	698.00	703.00	1,792,007
13th May 2026 (Wed)	692.20	698.40	680.60	698.40	2,437,947
12th May 2026 (Tue)	705.20	706.00	688.80	688.80	4,053,771
11th May 2026 (Mon)	717.40	717.40	705.40	714.00	4,107,809
8th May 2026 (Fri)	700.00	720.40	698.80	717.20	2,328,402
7th May 2026 (Thu)	718.20	720.40	708.40	708.40	3,229,654
6th May 2026 (Wed)	695.00	720.00	692.00	716.40	2,557,625
5th May 2026 (Tue)	690.40	695.00	676.80	684.20	3,007,500
4th May 2026 (Mon)	697.40	697.40	697.40	697.40	0
1st May 2026 (Fri)	698.60	705.60	689.00	697.40	1,538,613
30th Apr 2026 (Thu)	673.20	696.40	672.20	695.00	6,703,418
29th Apr 2026 (Wed)	697.00	697.00	675.00	676.80	3,155,699
28th Apr 2026 (Tue)	696.20	700.60	687.40	696.80	7,122,216
27th Apr 2026 (Mon)	707.60	721.80	705.20	705.40	1,192,792
24th Apr 2026 (Fri)	704.20	714.60	698.20	709.00	1,254,582
23rd Apr 2026 (Thu)	709.60	716.20	706.20	712.20	1,969,734
22nd Apr 2026 (Wed)	716.00	722.40	712.00	713.60	5,315,544
21st Apr 2026 (Tue)	722.80	727.20	714.00	715.00	1,710,859
20th Apr 2026 (Mon)	727.80	731.60	716.40	719.80	7,153,690
17th Apr 2026 (Fri)	714.60	746.40	711.40	737.60	3,152,275
16th Apr 2026 (Thu)	710.40	725.20	709.00	712.00	3,630,186
15th Apr 2026 (Wed)	707.60	710.20	704.00	707.40	1,873,927

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
14th May 2026 10:00 am	RNS	Director/PDMR Shareholding
1st May 2026 3:10 pm	RNS	Holding(s) in Company
30th Apr 2026 11:58 am	RNS	Director/PDMR Shareholding
23rd Apr 2026 1:39 pm	RNS	Result of AGM
23rd Apr 2026 7:00 am	RNS	Trading Update
15th Apr 2026 7:00 am	RNS	SELP JV PRICES €500 MILLION 3.875% UNSECURED BONDS
31st Mar 2026 2:30 pm	RNS	Total Voting Rights
31st Mar 2026 11:00 am	RNS	Director/PDMR Shareholding
27th Mar 2026 12:00 pm	RNS	Director/PDMR Shareholding
26th Mar 2026 11:00 am	RNS	Block Admission Application

See more Segro regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56