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	878.00p on 07-07-2026 at 13:59:31
Change	8.00p 0.92%
Buy	878.80p
Sell	878.20p

Last Trade:	Sell 1,227.00 at 878.20p
Day's Volume:	1,006,529
Last Close:	870.00p
Open:	870.00p
ISIN:	GB00B5ZN1N88

Day's Range	865.40p - 880.80p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.88b
VWAP:	874.69312p
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*	1,227	878.20p	SI Trade	14:59:16 - 07-Jul-26
Buy*	587	878.00p	Automatic Execution	14:58:41 - 07-Jul-26
Buy*	584	878.00p	Ordinary	14:58:39 - 07-Jul-26
Unknown*	0	878.60p	SI Trade	14:58:03 - 07-Jul-26
Buy*	167	878.20p	Automatic Execution	14:58:03 - 07-Jul-26
Sell*	337	878.20p	Automatic Execution	14:58:03 - 07-Jul-26
Sell*	233	878.40p	Automatic Execution	14:58:03 - 07-Jul-26
Sell*	319	878.60p	Automatic Execution	14:58:03 - 07-Jul-26
Sell*	132	878.60p	Automatic Execution	14:58:03 - 07-Jul-26
Sell*	570	878.60p	Automatic Execution	14:58:03 - 07-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
6th Jul 2026 5:39 pm	RNS	Form 8.5 (EPT/RI) - SEGRO plc
6th Jul 2026 4:29 pm	RNS	Form 8.5 (EPT/RI) - SEGRO plc
6th Jul 2026 4:28 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
6th Jul 2026 3:25 pm	RNS	Form 8.3 - SEGRO PLC
6th Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
6th Jul 2026 2:18 pm	RNS	Form 8.3 - SEGRO plc
6th Jul 2026 2:00 pm	RNS	Form 8.3 - Prologis, Inc.
6th Jul 2026 2:00 pm	RNS	Form 8.3 - SEGRO plc
6th Jul 2026 2:00 pm	PRN	Invesco Ltd: Form 8.3 - Segro PLC; Public dealing disclosure
6th Jul 2026 12:01 pm	RNS	Form 8.5 (EPT/NON-RI) - Segro Plc

See more Segro regulatory news

FTSE 100 Latest

Value10,713.17

Change61.40