Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Segro (SGRO) Share Price

Price 953.20p on 18-08-2026 at 07:18:16
Change 1.40p 0.15%
Buy 952.80p
Sell 952.60p
Last Trade: Sell 773.00 at 953.20p
Day's Volume: 91,120
Last Close: 951.80p
Open: 958.00p
ISIN: GB00B5ZN1N88
Day's Range 949.60p - 958.00p
52wk Range: 603.00p - 997.40p
Market Capitalisation: £12.90b
VWAP: 953.24085p
Shares in Issue: 1.35b

Segro (SGRO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 773 953.20p Automatic Execution
08:18:09 - 18-Aug-26
Sell* 462 953.20p Automatic Execution
08:18:09 - 18-Aug-26
Buy* 432 953.20p Automatic Execution
08:18:09 - 18-Aug-26
Buy* 402 952.80p Automatic Execution
08:17:37 - 18-Aug-26
Buy* 42 952.80p Automatic Execution
08:17:37 - 18-Aug-26
Buy* 539 952.80p Automatic Execution
08:17:37 - 18-Aug-26
Buy* 113 952.80p Automatic Execution
08:17:37 - 18-Aug-26
Sell* 1,250 952.54p Ordinary
08:17:37 - 18-Aug-26
Sell* 125 952.41p Ordinary
08:17:13 - 18-Aug-26
Unknown* 0 952.00p SI Trade
08:17:09 - 18-Aug-26
See more Segro trades

Segro (SGRO) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Aug 2026 (Mon) 961.60 961.60 951.80 951.80 4,001,282
14th Aug 2026 (Fri) 968.60 968.60 952.40 960.80 2,068,535
13th Aug 2026 (Thu) 960.00 968.80 958.20 967.60 7,374,686
12th Aug 2026 (Wed) 953.00 957.60 950.40 957.00 4,580,161
11th Aug 2026 (Tue) 945.40 957.60 941.20 952.00 13,980,712
10th Aug 2026 (Mon) 959.00 959.00 944.60 944.60 3,799,628
7th Aug 2026 (Fri) 960.00 965.80 953.60 959.60 3,983,997
6th Aug 2026 (Thu) 960.00 965.80 951.40 962.00 6,953,018
5th Aug 2026 (Wed) 971.00 972.00 959.60 971.80 11,819,591
4th Aug 2026 (Tue) 971.00 977.00 960.00 974.80 14,428,087
3rd Aug 2026 (Mon) 971.60 972.60 957.40 961.00 6,122,985
31st Jul 2026 (Fri) 977.00 977.00 959.60 965.00 4,042,548
30th Jul 2026 (Thu) 960.20 976.40 949.00 966.60 9,571,688
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
See more Segro price history

Segro (SGRO) Regulatory News

Date Source Headline
17th Aug 2026 5:52 pm RNS 20260813_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
17th Aug 2026 5:46 pm RNS 20260812_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
17th Aug 2026 5:43 pm RNS 20260810_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
17th Aug 2026 3:34 pm RNS Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Aug 2026 3:32 pm RNS Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Aug 2026 3:32 pm RNS Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Aug 2026 3:25 pm RNS Form 8.3 Segro PLC
17th Aug 2026 3:23 pm RNS Form 8.3 - Segro Plc
17th Aug 2026 3:20 pm RNS Form 8.3 - SEGRO plc
17th Aug 2026 3:02 pm RNS Form 8.3 - Prologis, Inc.
See more Segro regulatory news

Segro (SGRO) Share News

LONDON BRIEFING: Kainos to beat market view; Made Tech in bumper deal

18th Aug 2026 07:54

(Alliance News) - Kainos says a strong start to the year continues, Frasers says it has strengthened its holding in Hugo Boss but is shy of a majority while Made Tech reports its largest ever deal win. Read More

LONDON MARKET MIDDAY: FTSE 100 gains as Diageo surges after earnings

6th Aug 2026 12:15

(Alliance News) - Stock prices in London were higher at midday on Thursday, with strong earnings from Diageo helping the FTSE 100 overcome pressure from a number of heavyweight stocks trading ex-dividend. Read More

WINNERS & LOSERS: Tritax completes fundraise; Wizz Air swings to loss

6th Aug 2026 10:36

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Thursday. Read More

LONDON MARKET OPEN: FTSE 100 lifted by Admiral and Persimmon

6th Aug 2026 09:26

(Alliance News) - Stock prices in London opened higher on Thursday, with strong corporate earnings from Admiral, Persimmon and Metlen offsetting pressure from a raft of stocks trading ex-dividend. Read More

Segro accepts GBP14 billion takeover by Prologis, ending 2-month fight

4th Aug 2026 09:31

(Alliance News) - Segro PLC on Tuesday agreed to a share and cash takeover offer from US peer Prologis Inc that values the London-based warehouse property investor at GBP14 billion. Read More

See more Segro news
FTSE 100 Latest
Value10,722.88
Change2.58

Login to your account

Forgot Password?

Not Registered