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	709.00p on 24-04-2026 at 18:50:09
Change	-3.20p -0.45%
Buy	709.60p
Sell	709.20p

Last Trade:	Buy 749,605.00 at 709.00p
Day's Volume:	1,254,582
Last Close:	709.00p
Open:	704.20p
ISIN:	GB00B5ZN1N88

Day's Range	698.20p - 714.60p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£9.59b
VWAP:	707.15915p
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*	749,605	709.00p	Suspected BUY Trade	16:35:25 - 24-Apr-26
Sell*	138	709.20p	Automatic Execution	16:29:33 - 24-Apr-26
Sell*	190	709.20p	Automatic Execution	16:29:33 - 24-Apr-26
Sell*	65	709.20p	Automatic Execution	16:29:33 - 24-Apr-26
Buy*	420	709.40p	Automatic Execution	16:29:22 - 24-Apr-26
Buy*	1	709.40p	Automatic Execution	16:29:22 - 24-Apr-26
Buy*	465	709.40p	Automatic Execution	16:29:22 - 24-Apr-26
Sell*	12	709.20p	SI Trade	16:29:13 - 24-Apr-26
Buy*	12	709.40p	Automatic Execution	16:29:00 - 24-Apr-26
Sell*	56	709.40p	Automatic Execution	16:28:58 - 24-Apr-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
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
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

See more Segro regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93