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	719.40p on 30-12-2025 at 19:40:08
Change	5.60p 0.78%
Buy	719.60p
Sell	719.20p

Last Trade:	Buy 89.00 at 719.40p
Day's Volume:	644,261
Last Close:	719.40p
Open:	716.20p
ISIN:	GB00B5ZN1N88

Day's Range	713.00p - 719.60p
52wk Range:	587.20p - 739.00p
Market Capitalisation:	£9.73b
VWAP:	718.60748p
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*	89	719.40p	SI Trade	16:35:02 - 30-Dec-25
Buy*	169	719.60p	SI Trade	16:29:53 - 30-Dec-25
Sell*	481	719.40p	Automatic Execution	16:29:52 - 30-Dec-25
Sell*	258	719.40p	Automatic Execution	16:29:52 - 30-Dec-25
Sell*	107	719.40p	Automatic Execution	16:29:52 - 30-Dec-25
Buy*	1,017	719.80p	SI Trade	16:29:41 - 30-Dec-25
Buy*	246	719.60p	Automatic Execution	16:29:22 - 30-Dec-25
Buy*	201	719.60p	Automatic Execution	16:29:22 - 30-Dec-25
Buy*	470	719.60p	Automatic Execution	16:29:22 - 30-Dec-25
Buy*	553	719.60p	Automatic Execution	16:29:22 - 30-Dec-25

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	716.20	719.60	713.00	719.40	644,261
29th Dec 2025 (Mon)	708.20	721.40	706.20	713.80	1,741,017
26th Dec 2025 (Fri)	705.60	705.60	705.60	705.60	0
25th Dec 2025 (Thu)	705.60	705.60	705.60	705.60	0
24th Dec 2025 (Wed)	706.60	709.60	702.80	705.60	225,781
23rd Dec 2025 (Tue)	704.60	706.40	700.80	703.40	1,852,883
22nd Dec 2025 (Mon)	694.80	701.60	694.00	701.60	1,137,401
19th Dec 2025 (Fri)	697.00	702.40	695.80	701.00	8,023,999
18th Dec 2025 (Thu)	702.40	707.20	699.00	703.00	2,249,696
17th Dec 2025 (Wed)	695.60	708.20	694.40	700.60	4,799,543
16th Dec 2025 (Tue)	692.00	694.80	688.00	693.80	2,228,853
15th Dec 2025 (Mon)	688.80	692.60	686.60	686.60	3,379,541
12th Dec 2025 (Fri)	693.80	696.80	686.60	687.40	3,182,683
11th Dec 2025 (Thu)	687.60	691.20	684.60	690.40	3,766,770
10th Dec 2025 (Wed)	693.80	694.40	685.80	686.00	2,152,027
9th Dec 2025 (Tue)	695.40	700.60	690.80	694.80	2,507,504
8th Dec 2025 (Mon)	705.20	705.20	695.40	695.40	2,262,600
5th Dec 2025 (Fri)	708.00	714.80	706.40	707.40	1,761,831
4th Dec 2025 (Thu)	713.80	717.80	709.20	709.20	2,597,333
3rd Dec 2025 (Wed)	719.40	720.00	711.20	711.20	1,390,500
2nd Dec 2025 (Tue)	715.00	720.40	712.60	714.40	2,674,170
1st Dec 2025 (Mon)	712.80	712.80	704.80	710.80	1,515,754

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
22nd Dec 2025 3:00 pm	RNS	Holding(s) in Company
22nd Dec 2025 3:00 pm	RNS	Holding(s) in Company
3rd Dec 2025 12:00 pm	RNS	Director/PDMR Shareholding
2nd Dec 2025 7:00 am	RNS	SEGRO SIGNS PRE-LET IN GERMANY
25th Nov 2025 3:30 pm	RNS	Holding(s) in Company
25th Nov 2025 11:00 am	RNS	Holding(s) in Company
27th Oct 2025 2:00 pm	RNS	Holding(s) in Company
21st Oct 2025 7:00 am	RNS	Trading Update
30th Sep 2025 2:00 pm	RNS	Total Voting Rights
1st Sep 2025 12:00 pm	RNS	Block listing Interim Review

See more Segro regulatory news

FTSE 100 Latest

Value9,940.71

Change74.18