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	746.20p on 22-06-2026 at 13:41:34
Change	6.40p 0.87%
Buy	746.80p
Sell	746.40p

Last Trade:	Buy 494.00 at 748.00p
Day's Volume:	518,883
Last Close:	739.80p
Open:	739.20p
ISIN:	GB00B5ZN1N88

Day's Range	730.60p - 749.40p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£10.09b
VWAP:	738.44827p
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
Buy*	494	748.00p	Automatic Execution	14:37:54 - 22-Jun-26
Buy*	501	747.60p	Automatic Execution	14:37:44 - 22-Jun-26
Sell*	359	747.60p	Automatic Execution	14:37:21 - 22-Jun-26
Sell*	380	747.80p	Automatic Execution	14:37:01 - 22-Jun-26
Sell*	56	747.80p	Automatic Execution	14:36:53 - 22-Jun-26
Sell*	305	748.20p	Automatic Execution	14:36:48 - 22-Jun-26
Sell*	209	748.20p	Automatic Execution	14:36:48 - 22-Jun-26
Sell*	1,355	748.40p	SI Trade	14:36:36 - 22-Jun-26
Sell*	214	748.80p	Automatic Execution	14:36:36 - 22-Jun-26
Sell*	511	748.80p	Automatic Execution	14:36:36 - 22-Jun-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	742.60	743.00	734.60	739.80	7,904,829
18th Jun 2026 (Thu)	746.00	746.60	733.40	744.20	1,703,331
17th Jun 2026 (Wed)	751.00	755.00	746.20	750.20	2,854,941
16th Jun 2026 (Tue)	746.80	757.40	744.40	749.80	2,012,602
15th Jun 2026 (Mon)	765.00	774.00	746.40	746.40	8,279,289
12th Jun 2026 (Fri)	733.60	750.60	730.00	750.60	3,291,788
11th Jun 2026 (Thu)	726.60	732.60	717.60	719.80	2,150,123
10th Jun 2026 (Wed)	711.60	729.80	710.20	729.00	2,285,416
9th Jun 2026 (Tue)	705.60	721.00	705.60	710.20	1,754,521
8th Jun 2026 (Mon)	705.80	716.60	704.40	708.60	1,367,602
5th Jun 2026 (Fri)	727.60	729.80	712.60	712.80	1,115,706
4th Jun 2026 (Thu)	714.60	727.20	714.00	723.80	1,911,085
3rd Jun 2026 (Wed)	726.40	727.00	713.40	713.40	3,424,661
2nd Jun 2026 (Tue)	726.40	736.60	724.60	726.40	1,855,718
1st Jun 2026 (Mon)	730.20	732.80	717.00	723.40	2,631,483
29th May 2026 (Fri)	723.00	726.20	718.80	722.60	9,785,807
28th May 2026 (Thu)	725.60	725.60	715.60	718.80	1,355,243
27th May 2026 (Wed)	720.40	730.00	720.40	722.60	2,091,495
26th May 2026 (Tue)	727.80	728.40	716.60	717.40	2,598,881
25th May 2026 (Mon)	714.60	714.60	714.60	714.60	0
22nd May 2026 (Fri)	716.20	723.40	711.60	714.60	2,528,688

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
17th Jun 2026 1:00 pm	RNS	Holding(s) in Company
2nd Jun 2026 4:00 pm	RNS	Director/PDMR Shareholding
1st Jun 2026 3:35 pm	RNS	Holding(s) in Company
1st Jun 2026 3:30 pm	RNS	Holding(s) in Company
29th May 2026 4:20 pm	RNS	Total Voting Rights
29th May 2026 12:00 pm	RNS	Holding(s) in Company
26th May 2026 11:00 am	RNS	Block Admission Application
21st May 2026 12:00 pm	RNS	Notification of issuance of equity securities
14th May 2026 10:00 am	RNS	Director/PDMR Shareholding
1st May 2026 3:10 pm	RNS	Holding(s) in Company

See more Segro regulatory news

FTSE 100 Latest

Value10,422.71

Change59.44