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	695.40p on 10-04-2026 at 18:50:09
Change	-9.40p -1.33%
Buy	695.40p
Sell	694.80p

Last Trade:	Sell 1,591.00 at 695.40p
Day's Volume:	4,079,460
Last Close:	695.40p
Open:	705.40p
ISIN:	GB00B5ZN1N88

Day's Range	694.40p - 707.80p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£9.41b
VWAP:	700.46655p
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*	1,591	695.40p	Automatic Execution	16:39:09 - 10-Apr-26
Buy*	5,100	695.40p	Automatic Execution	16:36:25 - 10-Apr-26
Buy*	1,759,670	695.40p	Suspected BUY Trade	16:35:29 - 10-Apr-26
Buy*	167	695.00p	Automatic Execution	16:29:59 - 10-Apr-26
Buy*	41	695.00p	Automatic Execution	16:29:59 - 10-Apr-26
Buy*	173	695.00p	Automatic Execution	16:29:59 - 10-Apr-26
Unknown*	352	694.90p	SI Trade	16:29:51 - 10-Apr-26
Unknown*	83	695.00p	SI Trade	16:29:50 - 10-Apr-26
Buy*	5	694.80p	SI Trade	16:29:50 - 10-Apr-26
Buy*	90	694.80p	Automatic Execution	16:29:50 - 10-Apr-26

See more Segro trades

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

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

Value10,600.53

Change-2.95