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	971.80p on 05-08-2026 at 18:05:06
Change	-3.00p -0.31%
Buy	971.60p
Sell	971.40p

Last Trade:	Sell 14.00 at 971.80p
Day's Volume:	11,819,591
Last Close:	971.80p
Open:	971.00p
ISIN:	GB00B5ZN1N88

Day's Range	959.60p - 972.00p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£13.15b
VWAP:	968.25317p
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
Sell*	14	971.80p	SI Trade Suspected SELL Trade	16:53:20 - 05-Aug-26
Unknown*	9,293	971.80p	OTC Trade	16:49:12 - 05-Aug-26
Sell*	6,001	971.80p	SI Trade	16:35:22 - 05-Aug-26
Sell*	189	971.80p	SI Trade	16:35:22 - 05-Aug-26
Sell*	54	971.80p	SI Trade	16:35:22 - 05-Aug-26
Sell*	7,947	971.80p	SI Trade	16:35:22 - 05-Aug-26
Sell*	2,683,372	971.80p	Uncrossing Trade	16:35:22 - 05-Aug-26
Sell*	112,390	970.30p	Negotiated Trade	16:30:11 - 05-Aug-26
Sell*	131	971.40p	Automatic Execution	16:29:53 - 05-Aug-26
Sell*	880	971.40p	Automatic Execution	16:29:53 - 05-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
5th Aug 2026 5:04 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
5th Aug 2026 3:25 pm	RNS	Form 8.3 Segro PLC
5th Aug 2026 3:20 pm	RNS	Form 8.3 SEGRO plc
5th Aug 2026 3:20 pm	RNS	Form 8.3 SEGRO PLC
5th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
5th Aug 2026 3:15 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: SEGRO plc
5th Aug 2026 3:01 pm	RNS	Form 8.3 - Prologis, Inc.
5th Aug 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
5th Aug 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
5th Aug 2026 3:00 pm	PRN	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92