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	690.00p on 17-06-2025 at 18:50:07
Change	3.20p 0.47%
Buy	689.40p
Sell	689.00p
Buy / Sell SGRO Shares

Last Trade:	Sell 158.00 at 690.00p
Day's Volume:	2,802,051
Last Close:	690.00p
Open:	684.80p
ISIN:	GB00B5ZN1N88

Day's Range	679.20p - 691.00p
52wk Range:	587.20p - 949.00p
Market Capitalisation:	£9,339m
VWAP:	688.99481p
Shares in Issue:	1,353m

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*	158	690.00p	Automatic Execution	16:36:03 - 17-Jun-25
Sell*	254	689.40p	Automatic Execution	16:29:58 - 17-Jun-25
Sell*	141	689.40p	Automatic Execution	16:29:58 - 17-Jun-25
Sell*	30	689.40p	Automatic Execution	16:29:58 - 17-Jun-25
Sell*	282	689.20p	SI Trade	16:29:51 - 17-Jun-25
Buy*	340	689.40p	Automatic Execution	16:29:51 - 17-Jun-25
Buy*	95	689.40p	Automatic Execution	16:29:51 - 17-Jun-25
Unknown*	282	689.30p	SI Trade	16:29:41 - 17-Jun-25
Sell*	110	689.40p	SI Trade	16:29:40 - 17-Jun-25
Sell*	237	689.30p	SI Trade	16:29:40 - 17-Jun-25

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2025 (Mon)	686.00	691.40	678.40	686.80	5,158,048
13th Jun 2025 (Fri)	701.80	701.80	691.60	691.60	1,555,650
12th Jun 2025 (Thu)	696.40	711.20	693.60	705.00	1,792,554
11th Jun 2025 (Wed)	709.60	710.60	698.00	700.60	4,549,109
10th Jun 2025 (Tue)	689.60	708.60	686.00	705.00	3,171,969
9th Jun 2025 (Mon)	676.60	684.00	675.80	684.00	1,265,260
6th Jun 2025 (Fri)	685.80	691.40	675.80	677.00	2,884,188
5th Jun 2025 (Thu)	695.80	706.20	685.60	685.60	4,078,157
4th Jun 2025 (Wed)	691.60	697.40	685.00	694.20	1,981,238
3rd Jun 2025 (Tue)	693.60	699.20	689.20	689.20	2,675,407
2nd Jun 2025 (Mon)	691.40	693.80	685.40	690.40	4,907,448
30th May 2025 (Fri)	701.60	703.80	692.60	697.00	13,439,966
29th May 2025 (Thu)	677.00	701.00	674.00	701.00	3,317,613
28th May 2025 (Wed)	668.00	677.60	668.00	673.20	1,849,759
27th May 2025 (Tue)	665.20	669.00	657.60	665.00	1,440,538
26th May 2025 (Mon)	654.40	654.40	654.40	654.40	0
23rd May 2025 (Fri)	660.80	665.80	647.00	654.40	2,524,390
22nd May 2025 (Thu)	664.60	667.20	655.20	656.00	1,554,028
21st May 2025 (Wed)	667.40	671.00	662.80	668.40	2,129,191
20th May 2025 (Tue)	672.00	676.60	667.20	669.40	2,094,604
19th May 2025 (Mon)	666.40	669.60	652.60	669.60	1,751,326

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
12th Jun 2025 7:00 am	RNS	Directorate Change
30th May 2025 12:00 pm	RNS	Total Voting Rights
12th May 2025 1:00 pm	RNS	Director/PDMR Shareholding
30th Apr 2025 1:41 pm	RNS	Result of AGM
30th Apr 2025 7:02 am	RNS	Directorate Change
30th Apr 2025 7:00 am	RNS	Trading Update
29th Apr 2025 3:30 pm	RNS	Director/PDMR Shareholding
15th Apr 2025 2:04 pm	RNS	Holding(s) in Company
15th Apr 2025 10:13 am	RNS	Holding(s) in Company
7th Apr 2025 3:30 pm	RNS	Holding(s) in Company

See more Segro regulatory news

FTSE 100 Latest

Value8,834.03

Change-41.19