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	669.40p on 20-05-2025 at 16:35:11
Change	-0.20p -0.03%
Buy	671.80p
Sell	671.60p
Buy / Sell SGRO Shares

Last Trade:	Sell 1,524.00 at 669.40p
Day's Volume:	2,094,604
Last Close:	669.40p
Open:	672.00p
ISIN:	GB00B5ZN1N88

Day's Range	667.20p - 676.60p
52wk Range:	587.20p - 949.00p
Market Capitalisation:	£9,060m
VWAP:	669.78603p
Shares in Issue:	1,353m

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*	1,524	669.40p	SI Trade	16:35:24 - 20-May-25
Unknown*	4,657	669.40p	OTC Trade	16:35:24 - 20-May-25
Unknown*	774	669.40p	OTC Trade	16:35:24 - 20-May-25
Unknown*	646	669.40p	OTC Trade	16:35:24 - 20-May-25
Sell*	1,095,399	669.40p	Uncrossing Trade	16:35:24 - 20-May-25
Sell*	4	671.60p	Automatic Execution	16:29:58 - 20-May-25
Buy*	258	671.80p	Automatic Execution	16:29:50 - 20-May-25
Buy*	540	671.80p	Automatic Execution	16:29:50 - 20-May-25
Sell*	497	671.60p	Automatic Execution	16:29:42 - 20-May-25
Buy*	201	671.60p	Automatic Execution	16:29:22 - 20-May-25

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	666.40	669.60	652.60	669.60	1,751,326
16th May 2025 (Fri)	671.20	671.20	664.00	668.40	2,521,610
15th May 2025 (Thu)	661.40	668.00	654.20	666.20	4,748,824
14th May 2025 (Wed)	650.00	660.20	644.00	660.20	6,761,534
13th May 2025 (Tue)	661.40	662.40	642.60	648.00	7,319,670
12th May 2025 (Mon)	666.00	673.00	654.80	665.40	8,296,719
9th May 2025 (Fri)	660.80	666.40	659.00	665.60	2,294,725
8th May 2025 (Thu)	675.00	681.00	660.00	660.00	3,058,705
7th May 2025 (Wed)	685.60	688.60	669.60	672.80	5,525,433
6th May 2025 (Tue)	692.20	695.40	687.80	688.40	2,033,085
5th May 2025 (Mon)	689.20	689.20	689.20	689.20	0
2nd May 2025 (Fri)	691.00	694.40	683.40	689.20	2,010,688
1st May 2025 (Thu)	676.80	690.60	673.00	688.60	749,209
30th Apr 2025 (Wed)	689.80	692.80	671.60	680.60	8,104,015
29th Apr 2025 (Tue)	697.00	701.40	689.80	690.40	1,484,933
28th Apr 2025 (Mon)	693.20	695.80	688.00	692.00	1,401,068
25th Apr 2025 (Fri)	692.60	696.60	688.40	691.80	1,280,144
24th Apr 2025 (Thu)	691.40	698.40	684.80	689.60	4,689,693
23rd Apr 2025 (Wed)	693.60	696.20	686.40	689.80	5,722,349
22nd Apr 2025 (Tue)	692.20	696.40	683.40	688.00	1,980,501
21st Apr 2025 (Mon)	691.00	691.00	691.00	691.00	0

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
12th May 2025 1:00 pm	RNS	Director/PDMR Shareholding
30th Apr 2025 1:41 pm	RNS	Result of AGM
30th Apr 2025 7:02 am	RNS	Directorate Change
30th Apr 2025 7:00 am	RNS	Trading Update
29th Apr 2025 3:30 pm	RNS	Director/PDMR Shareholding
15th Apr 2025 2:04 pm	RNS	Holding(s) in Company
15th Apr 2025 10:13 am	RNS	Holding(s) in Company
7th Apr 2025 3:30 pm	RNS	Holding(s) in Company
31st Mar 2025 2:00 pm	RNS	Total Voting Rights
28th Mar 2025 12:00 pm	RNS	Director/PDMR Shareholding

See more Segro regulatory news

FTSE 100 Latest

Value8,781.12

Change81.81