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	746.80p on 17-06-2026 at 11:59:57
Change	-3.00p -0.4%
Buy	747.60p
Sell	747.40p

Last Trade:	Unknown 0.00 at 747.20p
Day's Volume:	339,840
Last Close:	749.80p
Open:	751.00p
ISIN:	GB00B5ZN1N88

Day's Range	746.80p - 755.00p
52wk Range:	603.00p - 844.60p
Market Capitalisation:	£10.10b
VWAP:	637.30041p
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*	0	747.20p	SI Trade	12:59:56 - 17-Jun-26
Sell*	6	747.40p	SI Trade	12:57:43 - 17-Jun-26
Sell*	182	746.80p	Automatic Execution	12:56:31 - 17-Jun-26
Sell*	442	746.80p	Automatic Execution	12:56:31 - 17-Jun-26
Sell*	343	746.80p	Automatic Execution	12:56:18 - 17-Jun-26
Sell*	79	746.80p	Automatic Execution	12:56:18 - 17-Jun-26
Sell*	371	747.60p	Automatic Execution	12:54:42 - 17-Jun-26
Sell*	11	747.60p	Automatic Execution	12:54:42 - 17-Jun-26
Sell*	116	747.60p	Automatic Execution	12:54:42 - 17-Jun-26
Sell*	207	748.20p	Automatic Execution	12:50:08 - 17-Jun-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2026 (Tue)	746.80	757.40	744.40	749.80	2,012,602
15th Jun 2026 (Mon)	765.00	774.00	746.40	746.40	8,279,289
12th Jun 2026 (Fri)	733.60	750.60	730.00	750.60	3,291,788
11th Jun 2026 (Thu)	726.60	732.60	717.60	719.80	2,150,123
10th Jun 2026 (Wed)	711.60	729.80	710.20	729.00	2,285,416
9th Jun 2026 (Tue)	705.60	721.00	705.60	710.20	1,754,521
8th Jun 2026 (Mon)	705.80	716.60	704.40	708.60	1,367,602
5th Jun 2026 (Fri)	727.60	729.80	712.60	712.80	1,115,706
4th Jun 2026 (Thu)	714.60	727.20	714.00	723.80	1,911,085
3rd Jun 2026 (Wed)	726.40	727.00	713.40	713.40	3,424,661
2nd Jun 2026 (Tue)	726.40	736.60	724.60	726.40	1,855,718
1st Jun 2026 (Mon)	730.20	732.80	717.00	723.40	2,631,483
29th May 2026 (Fri)	723.00	726.20	718.80	722.60	9,785,807
28th May 2026 (Thu)	725.60	725.60	715.60	718.80	1,355,243
27th May 2026 (Wed)	720.40	730.00	720.40	722.60	2,091,495
26th May 2026 (Tue)	727.80	728.40	716.60	717.40	2,598,881
25th May 2026 (Mon)	714.60	714.60	714.60	714.60	0
22nd May 2026 (Fri)	716.20	723.40	711.60	714.60	2,528,688
21st May 2026 (Thu)	699.60	715.40	698.40	711.20	4,707,519
20th May 2026 (Wed)	685.80	709.60	683.40	701.00	2,638,135
19th May 2026 (Tue)	688.60	697.80	686.60	687.60	1,310,521
18th May 2026 (Mon)	676.60	692.20	673.80	687.60	1,380,561

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
2nd Jun 2026 4:00 pm	RNS	Director/PDMR Shareholding
1st Jun 2026 3:35 pm	RNS	Holding(s) in Company
1st Jun 2026 3:30 pm	RNS	Holding(s) in Company
29th May 2026 4:20 pm	RNS	Total Voting Rights
29th May 2026 12:00 pm	RNS	Holding(s) in Company
26th May 2026 11:00 am	RNS	Block Admission Application
21st May 2026 12:00 pm	RNS	Notification of issuance of equity securities
14th May 2026 10:00 am	RNS	Director/PDMR Shareholding
1st May 2026 3:10 pm	RNS	Holding(s) in Company
30th Apr 2026 11:58 am	RNS	Director/PDMR Shareholding

See more Segro regulatory news

FTSE 100 Latest

Value10,485.69

Change-8.52