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	761.40p on 02-02-2026 at 11:23:39
Change	2.80p 0.37%
Buy	761.60p
Sell	761.20p

Last Trade:	Sell 96.00 at 761.40p
Day's Volume:	283,705
Last Close:	758.60p
Open:	760.00p
ISIN:	GB00B5ZN1N88

Day's Range	755.60p - 763.80p
52wk Range:	587.20p - 768.00p
Market Capitalisation:	£10.30b
VWAP:	760.07722p
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*	96	761.40p	Automatic Execution	11:22:51 - 02-Feb-26
Sell*	411	761.40p	Automatic Execution	11:20:50 - 02-Feb-26
Sell*	96	761.40p	Automatic Execution	11:20:50 - 02-Feb-26
Sell*	8,734	761.271p	Ordinary	11:18:59 - 02-Feb-26
Buy*	227	761.60p	Automatic Execution	11:18:54 - 02-Feb-26
Sell*	96	761.40p	Automatic Execution	11:18:40 - 02-Feb-26
Buy*	295	761.40p	Automatic Execution	11:18:11 - 02-Feb-26
Buy*	93	761.40p	Automatic Execution	11:18:11 - 02-Feb-26
Sell*	390	761.20p	Automatic Execution	11:17:10 - 02-Feb-26
Sell*	4	761.20p	Automatic Execution	11:17:10 - 02-Feb-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Feb 2026 (Mon)	760.00	763.80	755.60	758.60	283,705
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
2nd Jan 2026 (Fri)	720.60	720.80	711.00	712.60	1,639,684

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

Value10,254.65

Change31.11