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	752.60p on 05-02-2026 at 17:30:21
Change	-23.60p -3.04%
Buy	752.00p
Sell	751.60p

Last Trade:	Sell 565.00 at 751.60p
Day's Volume:	4,116,969
Last Close:	752.60p
Open:	778.00p
ISIN:	GB00B5ZN1N88

Day's Range	744.60p - 778.00p
52wk Range:	587.20p - 778.00p
Market Capitalisation:	£10.18b
VWAP:	756.06p
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*	565	751.60p	SI Trade	16:29:58 - 05-Feb-26
Buy*	274	751.80p	Automatic Execution	16:29:58 - 05-Feb-26
Buy*	200	751.80p	Automatic Execution	16:29:58 - 05-Feb-26
Sell*	244	751.40p	Automatic Execution	16:29:58 - 05-Feb-26
Sell*	99	751.40p	Automatic Execution	16:29:58 - 05-Feb-26
Sell*	229	751.40p	Automatic Execution	16:29:58 - 05-Feb-26
Sell*	478	751.40p	Automatic Execution	16:29:58 - 05-Feb-26
Buy*	560	751.60p	Automatic Execution	16:29:55 - 05-Feb-26
Sell*	535	751.60p	Automatic Execution	16:29:55 - 05-Feb-26
Sell*	229	751.60p	Automatic Execution	16:29:55 - 05-Feb-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	778.00	778.00	744.60	752.60	4,116,969
4th Feb 2026 (Wed)	764.20	777.20	761.80	776.20	2,992,511
3rd Feb 2026 (Tue)	762.00	763.60	754.80	762.00	2,317,363
2nd Feb 2026 (Mon)	760.00	766.00	755.60	760.20	2,359,631
30th Jan 2026 (Fri)	767.40	768.00	758.60	758.60	3,016,413
29th Jan 2026 (Thu)	756.60	767.00	754.80	765.00	3,070,345
28th Jan 2026 (Wed)	754.40	763.60	749.80	760.00	2,423,871
27th Jan 2026 (Tue)	754.00	754.20	744.20	751.40	2,135,367
26th Jan 2026 (Mon)	741.80	756.40	738.00	752.00	2,748,647
23rd Jan 2026 (Fri)	735.00	736.60	726.80	729.60	1,398,853
22nd Jan 2026 (Thu)	729.60	740.20	722.60	735.20	2,863,817
21st Jan 2026 (Wed)	723.60	730.20	720.40	722.00	1,533,969
20th Jan 2026 (Tue)	737.00	738.60	728.00	731.40	3,240,473
19th Jan 2026 (Mon)	743.80	744.20	735.60	740.60	1,161,229
16th Jan 2026 (Fri)	749.80	754.20	747.00	747.60	2,519,109
15th Jan 2026 (Thu)	733.00	752.00	727.60	751.40	3,290,115
14th Jan 2026 (Wed)	732.60	734.80	722.20	734.80	1,726,601
13th Jan 2026 (Tue)	733.00	738.80	728.60	730.00	1,700,548
12th Jan 2026 (Mon)	732.80	733.40	726.20	731.00	1,398,457
9th Jan 2026 (Fri)	737.20	737.20	728.80	732.20	1,432,282
8th Jan 2026 (Thu)	740.00	745.40	732.00	738.80	5,147,321
7th Jan 2026 (Wed)	722.00	743.60	721.60	743.60	1,615,835
6th Jan 2026 (Tue)	721.00	724.80	714.80	719.20	1,801,350
5th Jan 2026 (Mon)	717.40	720.60	705.80	716.20	1,360,456

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
22nd Jan 2026 12:00 pm	RNS	Holding(s) in Company
21st Jan 2026 12:00 pm	RNS	Holding(s) in Company
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

See more Segro regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12