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	969.00p on 30-07-2026 at 15:12:15
Change	-1.00p -0.1%
Buy	969.20p
Sell	968.80p

Last Trade:	Buy 230.00 at 969.00p
Day's Volume:	2,049,234
Last Close:	970.00p
Open:	960.20p
ISIN:	GB00B5ZN1N88

Day's Range	949.00p - 976.40p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£13.11b
VWAP:	928.61611p
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*	230	969.00p	Automatic Execution	16:11:50 - 30-Jul-26
Buy*	199	968.80p	Automatic Execution	16:11:50 - 30-Jul-26
Buy*	851	968.80p	Automatic Execution	16:11:50 - 30-Jul-26
Buy*	200	968.80p	Automatic Execution	16:11:50 - 30-Jul-26
Buy*	6	968.80p	Automatic Execution	16:11:50 - 30-Jul-26
Sell*	461	968.60p	Automatic Execution	16:11:34 - 30-Jul-26
Sell*	238	968.60p	Automatic Execution	16:11:34 - 30-Jul-26
Sell*	361	968.60p	Automatic Execution	16:11:34 - 30-Jul-26
Buy*	25	968.60p	Automatic Execution	16:09:55 - 30-Jul-26
Buy*	236	968.60p	Automatic Execution	16:09:55 - 30-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jul 2026 (Wed)	992.80	992.80	967.40	970.00	5,463,291
28th Jul 2026 (Tue)	982.00	997.40	974.40	997.40	9,104,604
27th Jul 2026 (Mon)	982.00	987.20	978.20	982.00	10,017,946
24th Jul 2026 (Fri)	960.00	985.40	955.20	979.00	15,322,563
23rd Jul 2026 (Thu)	965.00	969.00	950.00	953.20	19,345,344
22nd Jul 2026 (Wed)	858.00	917.80	853.40	895.00	35,915,660
21st Jul 2026 (Tue)	885.00	891.00	867.80	869.40	20,290,562
20th Jul 2026 (Mon)	886.00	902.40	876.60	900.80	19,033,015
17th Jul 2026 (Fri)	884.00	897.40	879.40	897.40	4,748,874
16th Jul 2026 (Thu)	850.00	884.00	850.00	884.00	8,539,984
15th Jul 2026 (Wed)	860.20	866.80	854.80	861.60	3,348,094
14th Jul 2026 (Tue)	854.00	867.20	846.60	860.60	4,126,707
13th Jul 2026 (Mon)	860.00	865.00	852.60	861.20	1,829,315
10th Jul 2026 (Fri)	869.00	876.00	859.20	861.40	2,651,282
9th Jul 2026 (Thu)	872.20	880.00	857.00	868.80	3,967,749
8th Jul 2026 (Wed)	875.00	878.60	859.40	865.00	3,118,377
7th Jul 2026 (Tue)	870.00	881.20	865.40	881.00	3,803,149
6th Jul 2026 (Mon)	881.20	883.40	866.60	870.00	3,321,837
3rd Jul 2026 (Fri)	889.40	889.40	880.00	880.00	1,677,212
2nd Jul 2026 (Thu)	881.40	887.20	878.40	883.80	2,898,256
1st Jul 2026 (Wed)	880.00	886.60	870.40	886.00	5,052,964
30th Jun 2026 (Tue)	890.00	891.60	874.40	875.20	5,495,122

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
29th Jul 2026 4:58 pm	RNS	Form 8.5 (EPT/RI) - Replacement of Segro
29th Jul 2026 4:53 pm	RNS	Form 8.5 (EPT/RI) - Replacement of Segro
29th Jul 2026 4:00 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
29th Jul 2026 3:25 pm	RNS	Form 8.3 Segro PLC
29th Jul 2026 3:24 pm	RNS	Form 8.3 - Prologis Inc
29th Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
29th Jul 2026 3:15 pm	PRN	Form 8.3 - Prologis, Inc.
29th Jul 2026 3:06 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Segro PLC
29th Jul 2026 3:01 pm	RNS	Form 8.3 - Prologis, Inc
29th Jul 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,910.45

Change2.04