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	739.80p on 19-06-2026 at 18:25:09
Change	-4.40p -0.59%
Buy	736.20p
Sell	735.80p

Last Trade:	Buy 72.00 at 739.80p
Day's Volume:	7,904,829
Last Close:	739.80p
Open:	742.60p
ISIN:	GB00B5ZN1N88

Day's Range	734.60p - 743.00p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£10.01b
VWAP:	739.80113p
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*	72	739.80p	SI Trade Negotiated Trade	17:08:10 - 19-Jun-26
Buy*	30,347	739.80p	SI Trade Negotiated Trade	17:08:10 - 19-Jun-26
Buy*	15,260	739.80p	SI Trade Negotiated Trade	17:08:10 - 19-Jun-26
Buy*	4,212	739.80p	SI Trade Negotiated Trade	17:08:10 - 19-Jun-26
Buy*	27	739.80p	SI Trade Negotiated Trade	17:08:10 - 19-Jun-26
Buy*	866	739.80p	SI Trade Negotiated Trade	17:08:10 - 19-Jun-26
Buy*	1,666	739.80p	SI Trade Negotiated Trade	17:08:10 - 19-Jun-26
Buy*	4,422	739.80p	SI Trade Negotiated Trade	17:08:10 - 19-Jun-26
Buy*	117	739.80p	SI Trade Negotiated Trade	17:08:10 - 19-Jun-26
Buy*	107,076	739.85p	SI Trade Negotiated Trade	17:07:39 - 19-Jun-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st May 2026 (Thu)	699.60	715.40	698.40	711.20	4,707,519
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

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

Value10,363.27

Change-36.43