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	760.20p on 02-02-2026 at 17:15:00
Change	1.60p 0.21%
Buy	761.20p
Sell	760.80p

Last Trade:	Sell 15,042.00 at 760.20p
Day's Volume:	2,250,938
Last Close:	760.20p
Open:	760.00p
ISIN:	GB00B5ZN1N88

Day's Range	755.60p - 766.00p
52wk Range:	587.20p - 768.00p
Market Capitalisation:	£10.28b
VWAP:	760.94885p
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*	15,042	760.20p	SI Trade Suspected SELL Trade	17:07:06 - 02-Feb-26
Sell*	6,348	760.20p	SI Trade Suspected SELL Trade	17:06:59 - 02-Feb-26
Sell*	2,472	760.20p	SI Trade Suspected SELL Trade	17:06:52 - 02-Feb-26
Buy*	533	760.20p	SI Trade	16:35:29 - 02-Feb-26
Buy*	1,920	760.20p	SI Trade	16:35:29 - 02-Feb-26
Buy*	641,802	760.20p	Suspected BUY Trade	16:35:29 - 02-Feb-26
Sell*	184	760.80p	Automatic Execution	16:29:53 - 02-Feb-26
Sell*	460	760.80p	Automatic Execution	16:29:33 - 02-Feb-26
Sell*	116	760.80p	Automatic Execution	16:29:33 - 02-Feb-26
Sell*	577	761.00p	Automatic Execution	16:29:09 - 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	766.00	755.60	760.20	2,250,938
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

Value10,341.56

Change118.02