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	893.60p on 20-07-2026 at 10:16:48
Change	-3.80p -0.42%
Buy	893.60p
Sell	893.20p

Last Trade:	Buy 209.00 at 893.60p
Day's Volume:	4,837,177
Last Close:	897.40p
Open:	886.00p
ISIN:	GB00B5ZN1N88

Day's Range	876.60p - 900.20p
52wk Range:	603.00p - 900.20p
Market Capitalisation:	£12.09b
VWAP:	888.70157p
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*	209	893.60p	Automatic Execution	11:16:42 - 20-Jul-26
Buy*	255	893.60p	Automatic Execution	11:16:42 - 20-Jul-26
Sell*	22,183	893.60p	Automatic Execution	11:16:42 - 20-Jul-26
Sell*	1,685	893.60p	Automatic Execution	11:16:42 - 20-Jul-26
Buy*	1,875	893.7154p	Ordinary	11:16:34 - 20-Jul-26
Sell*	1,200	893.70p	SI Trade	11:16:32 - 20-Jul-26
Sell*	1,875	893.60p	Ordinary	11:16:27 - 20-Jul-26
Sell*	2,366	893.60p	Automatic Execution	11:16:23 - 20-Jul-26
Sell*	2,722	893.60p	Automatic Execution	11:16:20 - 20-Jul-26
Sell*	394	893.60p	Automatic Execution	11:16:13 - 20-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Jun 2026 (Mon)	876.20	881.20	870.80	878.20	3,275,148
26th Jun 2026 (Fri)	878.00	885.80	870.00	880.20	6,183,732
25th Jun 2026 (Thu)	880.00	887.20	868.40	880.00	5,426,434
24th Jun 2026 (Wed)	886.00	892.20	851.20	871.40	18,868,350
23rd Jun 2026 (Tue)	731.00	744.00	726.20	742.00	2,317,046
22nd Jun 2026 (Mon)	739.20	749.40	730.60	744.20	1,817,738

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
17th Jul 2026 5:43 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Jul 2026 3:42 pm	RNS	Form 8.5 (EPT/RI) -SEGRO plc
17th Jul 2026 3:42 pm	RNS	Form 8.5 (EPT/RI) - Replacement of Segro
17th Jul 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
17th Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
17th Jul 2026 3:15 pm	RNS	Form 8.3 SEGRO PLC
17th Jul 2026 3:11 pm	RNS	Form 8.3 Segro Plc
17th Jul 2026 3:09 pm	RNS	Form 8.3 - Segro Plc
17th Jul 2026 3:06 pm	RNS	Form 8.3 Prologis Inc
17th Jul 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,547.92

Change-52.45