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 895.00p on 23-07-2026 at 04:45:16
Change 0.00p 0%
Buy 896.00p
Sell 895.40p
Last Trade: Buy 390.00 at 895.00p
Day's Volume: 0
Last Close: 895.00p
Open: 0.00p
ISIN: GB00B5ZN1N88
Day's Range 0.00p - 0.00p
52wk Range: 603.00p - 917.80p
Market Capitalisation: £12.11b
VWAP: 0.00p
Shares in Issue: 1.35b

Segro (SGRO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 390 895.00p Automatic Execution
16:39:40 - 22-Jul-26
Buy* 478 895.00p Automatic Execution
16:37:57 - 22-Jul-26
Buy* 477 895.00p Automatic Execution
16:37:57 - 22-Jul-26
Buy* 955 895.00p Automatic Execution
16:37:57 - 22-Jul-26
Buy* 1,909 895.00p Automatic Execution
16:37:57 - 22-Jul-26
Sell* 3,819 895.00p Automatic Execution
16:37:57 - 22-Jul-26
Buy* 30,805 895.00p Automatic Execution
16:37:44 - 22-Jul-26
Sell* 7,637 895.00p Automatic Execution
16:37:44 - 22-Jul-26
Sell* 111,558 895.00p Automatic Execution
16:37:44 - 22-Jul-26
Buy* 88,442 895.00p Automatic Execution
16:36:09 - 22-Jul-26
See more Segro trades

Segro (SGRO) Share Price History

Time period:
to
Date Open High Low Close Volume
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
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
See more Segro price history

Segro (SGRO) Regulatory News

Date Source Headline
22nd Jul 2026 5:50 pm RNS Statement re Possible Combination
22nd Jul 2026 4:54 pm RNS Statement re Possible Offer and Extension of PUSU
22nd Jul 2026 4:32 pm RNS Form 8.5 (EPT/RI) - Replacement of SEGRO plc
22nd Jul 2026 3:20 pm RNS Form 8.3 - SEGRO plc
22nd Jul 2026 3:18 pm RNS Form 8.3 - Prologis, Inc.
22nd Jul 2026 3:18 pm RNS Form 8.3 SEGRO PLC
22nd Jul 2026 3:15 pm RNS Form 8.3 Segro Plc
22nd Jul 2026 3:12 pm RNS Form 8.3 Prologis, Inc
22nd Jul 2026 3:08 pm RNS Form 8.3 - SEGRO plc
22nd Jul 2026 2:54 pm RNS Form 8.3 - Prologis, Inc.
See more Segro regulatory news

Segro (SGRO) Share News

UPDATE: Prologis comments after Segro backs final GBP14 billion bid

22nd Jul 2026 19:45

(Alliance News) - Segro PLC on Wednesday said its board is prepared to recommend Prologis Inc's "best and final" takeover proposal, after the US logistics property group improved its offer and agreed to seek a London stock market listing. Read More

Segro backs Prologis' final GBP14 billion takeover proposal

22nd Jul 2026 17:26

(Alliance News) - Segro PLC on Wednesday said its board is prepared to recommend Prologis Inc's "best and final" takeover proposal, after the US logistics property group improved its offer and agreed to seek a London stock market listing. Read More

LONDON MARKET CLOSE: FTSE 100 ends higher as UK inflation cools

22nd Jul 2026 17:03

(Alliance News) - Stock prices in London closed in the green on Thursday, as inflation cooled but oil prices climbed amid inflamed tensions between the US and Iran. Read More

LONDON MARKET MIDDAY: Brent hovers near USD94 as war fears mount

22nd Jul 2026 12:29

(Alliance News) - Stock prices in London were higher at midday on Wednesday, with oil and gold prices rising while sterling was slightly lower after a softer-than-expected UK inflation reading. Read More

Prologis sweetens Segro offer once more in "final" push to strike deal

22nd Jul 2026 11:01

(Alliance News) - Prologis Inc on Wednesday made a last ditch effort to win over Segro PLC as it increased its takeover bid for the London-based warehouse landlord once more. Read More

See more Segro news
FTSE 100 Latest
Value10,716.97
Change131.06

Login to your account

Forgot Password?

Not Registered