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	712.80p on 05-06-2026 at 18:35:10
Change	-11.00p -1.52%
Buy	713.20p
Sell	712.80p

Last Trade:	Sell 494.00 at 715.698p
Day's Volume:	1,115,706
Last Close:	712.80p
Open:	727.60p
ISIN:	GB00B5ZN1N88

Day's Range	712.60p - 729.80p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£9.64b
VWAP:	715.96471p
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*	494	715.698p	SI Trade Suspected SELL Trade	16:47:05 - 05-Jun-26
Sell*	1,406	712.80p	Automatic Execution	16:37:46 - 05-Jun-26
Sell*	2,630	712.80p	SI Trade	16:35:23 - 05-Jun-26
Sell*	655,949	712.80p	Uncrossing Trade	16:35:23 - 05-Jun-26
Sell*	612	713.00p	Automatic Execution	16:29:57 - 05-Jun-26
Buy*	601	713.20p	Automatic Execution	16:29:57 - 05-Jun-26
Buy*	280	713.20p	Automatic Execution	16:29:57 - 05-Jun-26
Buy*	78	713.20p	Automatic Execution	16:29:57 - 05-Jun-26
Buy*	140	713.20p	Automatic Execution	16:29:49 - 05-Jun-26
Sell*	243	713.20p	Automatic Execution	16:29:39 - 05-Jun-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
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
30th Apr 2026 11:58 am	RNS	Director/PDMR Shareholding

See more Segro regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73