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	717.20p on 08-05-2026 at 16:35:38
Change	8.80p 1.24%
Buy	717.60p
Sell	717.00p

Last Trade:	Unknown 13,959.00 at 717.20p
Day's Volume:	2,328,402
Last Close:	717.20p
Open:	700.00p
ISIN:	GB00B5ZN1N88

Day's Range	698.80p - 720.40p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£9.70b
VWAP:	714.31613p
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*	13,959	717.20p	OTC Trade	16:58:07 - 08-May-26
Unknown*	2,389	717.20p	OTC Trade	16:49:03 - 08-May-26
Unknown*	3,758	717.20p	OTC Trade	16:49:00 - 08-May-26
Buy*	1,129,073	717.20p	Suspected BUY Trade	16:35:14 - 08-May-26
Unknown*	0	717.40p	SI Trade	16:29:45 - 08-May-26
Sell*	300	717.00p	Automatic Execution	16:29:44 - 08-May-26
Sell*	595	717.00p	Automatic Execution	16:29:44 - 08-May-26
Sell*	346	717.00p	Automatic Execution	16:29:44 - 08-May-26
Sell*	3	717.00p	SI Trade	16:29:39 - 08-May-26
Sell*	450	717.20p	Automatic Execution	16:29:33 - 08-May-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
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
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

See more Segro regulatory news

FTSE 100 Latest

Value10,233.07

Change-43.88