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	870.80p on 06-07-2026 at 10:40:49
Change	-9.20p -1.05%
Buy	871.00p
Sell	870.60p

Last Trade:	Buy 391.00 at 870.80p
Day's Volume:	1,184,178
Last Close:	880.00p
Open:	881.20p
ISIN:	GB00B5ZN1N88

Day's Range	870.00p - 883.40p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.78b
VWAP:	874.83921p
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*	391	870.80p	Automatic Execution	11:40:48 - 06-Jul-26
Buy*	250	870.80p	Automatic Execution	11:40:48 - 06-Jul-26
Buy*	119	870.80p	Automatic Execution	11:40:48 - 06-Jul-26
Buy*	320	870.60p	Automatic Execution	11:40:45 - 06-Jul-26
Buy*	119	870.60p	Automatic Execution	11:40:45 - 06-Jul-26
Buy*	118	870.40p	Automatic Execution	11:40:45 - 06-Jul-26
Buy*	100	870.40p	Automatic Execution	11:40:45 - 06-Jul-26
Sell*	1,662	870.00p	Automatic Execution	11:40:45 - 06-Jul-26
Sell*	391	870.20p	Automatic Execution	11:40:45 - 06-Jul-26
Sell*	35	870.20p	Automatic Execution	11:40:45 - 06-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Jun 2026 (Fri)	742.60	743.00	734.60	739.80	7,904,829
18th Jun 2026 (Thu)	746.00	746.60	733.40	744.20	1,703,331
17th Jun 2026 (Wed)	751.00	755.00	746.20	750.20	2,854,941
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
3rd Jul 2026 4:42 pm	RNS	Form 8.5 (EPT/NON-RI) - SEGRO PLC
3rd Jul 2026 4:31 pm	RNS	Form 8.3- Replacement Prologis, Inc.
3rd Jul 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
3rd Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
3rd Jul 2026 3:07 pm	RNS	Form 8.3 - Prologis/SEGRO
3rd Jul 2026 3:06 pm	RNS	Form 8.3 - Prologis, Inc.
3rd Jul 2026 3:06 pm	RNS	Form 8.3 - PROLOGIS INC
3rd Jul 2026 3:04 pm	RNS	Form 8.3 (Prologis/SEGRO)
3rd Jul 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc
3rd Jul 2026 2:58 pm	RNS	Form 8.3- Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,661.15

Change-17.88