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	747.60p on 16-01-2026 at 19:40:08
Change	-3.80p -0.51%
Buy	751.00p
Sell	750.60p

Last Trade:	Sell 9,901.00 at 749.037p
Day's Volume:	2,519,109
Last Close:	747.60p
Open:	749.80p
ISIN:	GB00B5ZN1N88

Day's Range	747.00p - 754.20p
52wk Range:	587.20p - 754.20p
Market Capitalisation:	£10.11b
VWAP:	749.16996p
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*	9,901	749.037p	SI Trade Suspected SELL Trade	16:47:06 - 16-Jan-26
Sell*	1,557,210	747.60p	Uncrossing Trade	16:35:14 - 16-Jan-26
Buy*	554	751.00p	Automatic Execution	16:29:55 - 16-Jan-26
Buy*	125	751.00p	Automatic Execution	16:29:55 - 16-Jan-26
Buy*	200	751.00p	Automatic Execution	16:29:55 - 16-Jan-26
Sell*	216	750.80p	Automatic Execution	16:29:09 - 16-Jan-26
Buy*	298	750.80p	Automatic Execution	16:29:09 - 16-Jan-26
Sell*	440	750.80p	Automatic Execution	16:29:09 - 16-Jan-26
Sell*	29	750.80p	Automatic Execution	16:29:09 - 16-Jan-26
Sell*	154	750.80p	Automatic Execution	16:29:01 - 16-Jan-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Jan 2026 (Fri)	720.60	720.80	711.00	712.60	1,639,684
1st Jan 2026 (Thu)	720.40	720.40	720.40	720.40	0
31st Dec 2025 (Wed)	723.80	723.80	716.80	720.40	630,540
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

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

Value10,235.29

Change-3.65