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	722.60p on 27-05-2026 at 18:35:09
Change	5.20p 0.72%
Buy	723.60p
Sell	722.80p

Last Trade:	Unknown 5,636.00 at 722.60p
Day's Volume:	2,091,495
Last Close:	722.60p
Open:	720.40p
ISIN:	GB00B5ZN1N88

Day's Range	720.40p - 730.00p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£9.77b
VWAP:	723.44469p
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
Unknown*	5,636	722.60p	OTC Trade	17:02:29 - 27-May-26
Sell*	770	722.60p	SI Trade	16:35:17 - 27-May-26
Sell*	1,006	722.60p	SI Trade	16:35:17 - 27-May-26
Sell*	679	722.60p	SI Trade	16:35:17 - 27-May-26
Sell*	1,072,690	722.60p	Uncrossing Trade	16:35:17 - 27-May-26
Sell*	87	723.00p	Automatic Execution	16:29:59 - 27-May-26
Sell*	300	723.00p	Automatic Execution	16:29:59 - 27-May-26
Sell*	609	723.00p	Automatic Execution	16:29:59 - 27-May-26
Unknown*	207	723.00p	OTC Trade	16:29:58 - 27-May-26
Unknown*	207	723.00p	SI Trade	16:29:58 - 27-May-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th May 2026 (Tue)	690.40	695.00	676.80	684.20	3,007,500
4th May 2026 (Mon)	697.40	697.40	697.40	697.40	0
1st May 2026 (Fri)	698.60	705.60	689.00	697.40	1,538,613
30th Apr 2026 (Thu)	673.20	696.40	672.20	695.00	6,703,418
29th Apr 2026 (Wed)	697.00	697.00	675.00	676.80	3,155,699
28th Apr 2026 (Tue)	696.20	700.60	687.40	696.80	7,122,216
27th Apr 2026 (Mon)	707.60	721.80	705.20	705.40	1,192,792

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
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
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

See more Segro regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62