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	704.80p on 09-04-2026 at 18:50:08
Change	2.80p 0.4%
Buy	699.80p
Sell	699.20p

Last Trade:	Buy 56,330.00 at 704.80p
Day's Volume:	3,785,102
Last Close:	704.80p
Open:	699.40p
ISIN:	GB00B5ZN1N88

Day's Range	694.60p - 704.80p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£9.53b
VWAP:	701.58789p
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
Buy*	56,330	704.80p	Suspected BUY Trade	16:41:00 - 09-Apr-26
Buy*	2,500	704.80p	SI Trade	16:35:03 - 09-Apr-26
Sell*	290	700.00p	Automatic Execution	16:29:59 - 09-Apr-26
Sell*	2	700.00p	Automatic Execution	16:29:58 - 09-Apr-26
Buy*	617	700.20p	Automatic Execution	16:29:40 - 09-Apr-26
Sell*	544	700.20p	Automatic Execution	16:29:38 - 09-Apr-26
Sell*	550	700.20p	Automatic Execution	16:29:30 - 09-Apr-26
Sell*	13	700.20p	Automatic Execution	16:29:30 - 09-Apr-26
Sell*	499	700.20p	Automatic Execution	16:29:30 - 09-Apr-26
Sell*	1	700.00p	SI Trade	16:29:28 - 09-Apr-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	731.20	732.80	700.20	702.00	3,075,928
7th Apr 2026 (Tue)	670.80	677.40	660.00	664.00	1,565,469
6th Apr 2026 (Mon)	671.00	671.00	671.00	671.00	0
3rd Apr 2026 (Fri)	671.00	671.00	671.00	671.00	0
2nd Apr 2026 (Thu)	653.00	674.60	651.20	671.00	9,221,630
1st Apr 2026 (Wed)	660.40	666.60	656.20	665.40	3,829,649
31st Mar 2026 (Tue)	647.80	657.60	643.00	643.80	6,754,894
30th Mar 2026 (Mon)	638.40	649.20	636.60	647.80	4,076,759
27th Mar 2026 (Fri)	654.60	654.80	632.20	639.20	9,939,714
26th Mar 2026 (Thu)	650.00	658.40	645.20	652.20	2,954,256
25th Mar 2026 (Wed)	687.20	696.80	678.40	681.20	3,123,530
24th Mar 2026 (Tue)	691.40	693.00	674.20	678.40	2,235,132
23rd Mar 2026 (Mon)	678.60	707.40	658.80	685.20	3,184,934
20th Mar 2026 (Fri)	724.60	727.80	686.80	693.80	12,543,720
19th Mar 2026 (Thu)	742.20	744.00	714.80	714.80	5,115,671
18th Mar 2026 (Wed)	765.80	768.80	745.40	749.40	2,841,405
17th Mar 2026 (Tue)	746.40	764.80	740.20	759.20	3,110,165
16th Mar 2026 (Mon)	729.40	753.60	726.60	743.20	2,106,275
13th Mar 2026 (Fri)	725.80	738.00	722.20	722.60	1,755,068
12th Mar 2026 (Thu)	738.80	739.60	727.60	733.00	3,259,745
11th Mar 2026 (Wed)	750.40	750.80	736.00	743.80	3,194,744
10th Mar 2026 (Tue)	743.60	757.20	741.00	755.20	4,299,354
9th Mar 2026 (Mon)	704.80	732.40	694.60	724.80	2,842,247

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
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
16th Mar 2026 7:00 am	RNS	DATA CENTRE UPDATE
16th Mar 2026 7:00 am	RNS	DATA CENTRE UPDATE
13th Mar 2026 11:30 am	RNS	Annual Report and Notice of Annual General Meeting
13th Mar 2026 11:30 am	RNS	Annual Report and Notice of Annual General Meeting
26th Feb 2026 10:06 am	RNS	Director/PDMR Shareholding

See more Segro regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40