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	711.20p on 21-05-2026 at 18:15:09
Change	10.20p 1.46%
Buy	711.80p
Sell	711.40p

Last Trade:	Buy 28,822.00 at 711.20p
Day's Volume:	4,707,519
Last Close:	711.20p
Open:	699.60p
ISIN:	GB00B5ZN1N88

Day's Range	698.40p - 715.40p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£9.62b
VWAP:	710.97268p
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*	28,822	711.20p	SI Trade Negotiated Trade	16:49:44 - 21-May-26
Buy*	533	711.20p	SI Trade Negotiated Trade	16:49:44 - 21-May-26
Buy*	26,622	711.492p	SI Trade Negotiated Trade	16:47:06 - 21-May-26
Buy*	210,320	711.20p	SI Trade Negotiated Trade	16:36:31 - 21-May-26
Buy*	210,320	711.20p	SI Trade	16:36:31 - 21-May-26
Buy*	480,130	711.20p	SI Trade	16:36:30 - 21-May-26
Buy*	480,130	711.20p	SI Trade Negotiated Trade	16:36:30 - 21-May-26
Buy*	2,544	711.20p	Automatic Execution	16:36:04 - 21-May-26
Buy*	1,520	711.20p	Automatic Execution	16:36:04 - 21-May-26
Buy*	1,989	711.20p	Automatic Execution	16:36:04 - 21-May-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	685.80	709.60	683.40	701.00	2,638,135
19th May 2026 (Tue)	688.60	697.80	686.60	687.60	1,310,521
18th May 2026 (Mon)	676.60	692.20	673.80	687.60	1,380,561
15th May 2026 (Fri)	695.00	695.20	673.40	682.00	2,207,963
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

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

Value10,443.47

Change11.13