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	713.60p on 22-04-2026 at 18:40:09
Change	-1.40p -0.2%
Buy	713.80p
Sell	713.40p

Last Trade:	Buy 22.00 at 713.60p
Day's Volume:	5,315,544
Last Close:	713.60p
Open:	716.00p
ISIN:	GB00B5ZN1N88

Day's Range	712.00p - 722.40p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£9.65b
VWAP:	715.84719p
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*	22	713.60p	SI Trade Negotiated Trade	16:48:17 - 22-Apr-26
Buy*	19,270	716.262p	SI Trade Negotiated Trade	16:47:05 - 22-Apr-26
Sell*	849,352	713.60p	Uncrossing Trade	16:35:28 - 22-Apr-26
Unknown*	117	713.70p	SI Trade	16:29:51 - 22-Apr-26
Unknown*	117	713.70p	OTC Trade	16:29:51 - 22-Apr-26
Buy*	204	713.60p	Automatic Execution	16:29:49 - 22-Apr-26
Buy*	363	713.60p	Automatic Execution	16:29:49 - 22-Apr-26
Sell*	299	713.60p	Automatic Execution	16:29:15 - 22-Apr-26
Buy*	1,131	713.60p	Automatic Execution	16:29:13 - 22-Apr-26
Buy*	169	713.60p	Automatic Execution	16:29:13 - 22-Apr-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Apr 2026 (Tue)	701.20	705.00	698.00	704.40	2,527,535
13th Apr 2026 (Mon)	691.60	695.20	686.00	695.20	2,528,839
10th Apr 2026 (Fri)	705.40	707.80	694.40	695.40	4,079,460
9th Apr 2026 (Thu)	699.40	704.80	694.60	704.80	3,785,102
8th Apr 2026 (Wed)	731.20	732.80	700.20	702.00	3,075,928
7th Apr 2026 (Tue)	670.80	677.40	660.00	664.00	1,565,469
6th Apr 2026 (Mon)	671.00	671.00	671.00	671.00	0
3rd Apr 2026 (Fri)	671.00	671.00	671.00	671.00	0
2nd Apr 2026 (Thu)	653.00	674.60	651.20	671.00	9,221,630
1st Apr 2026 (Wed)	660.40	666.60	656.20	665.40	3,829,649
31st Mar 2026 (Tue)	647.80	657.60	643.00	643.80	6,754,894
30th Mar 2026 (Mon)	638.40	649.20	636.60	647.80	4,076,759
27th Mar 2026 (Fri)	654.60	654.80	632.20	639.20	9,939,714
26th Mar 2026 (Thu)	650.00	658.40	645.20	652.20	2,954,256
25th Mar 2026 (Wed)	687.20	696.80	678.40	681.20	3,123,530
24th Mar 2026 (Tue)	691.40	693.00	674.20	678.40	2,235,132
23rd Mar 2026 (Mon)	678.60	707.40	658.80	685.20	3,184,934

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
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
19th Mar 2026 1:30 pm	RNS	Holding(s) in Company
16th Mar 2026 7:00 am	RNS	DATA CENTRE UPDATE
16th Mar 2026 7:00 am	RNS	DATA CENTRE UPDATE
13th Mar 2026 11:30 am	RNS	Annual Report and Notice of Annual General Meeting
13th Mar 2026 11:30 am	RNS	Annual Report and Notice of Annual General Meeting

See more Segro regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63