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	983.00p on 29-07-2026 at 10:48:41
Change	-14.40p -1.44%
Buy	983.00p
Sell	982.80p

Last Trade:	Buy 255.00 at 983.00p
Day's Volume:	476,934
Last Close:	997.40p
Open:	992.80p
ISIN:	GB00B5ZN1N88

Day's Range	980.00p - 992.80p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£13.30b
VWAP:	983.30929p
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*	255	983.00p	Automatic Execution	11:48:35 - 29-Jul-26
Buy*	65	983.00p	Automatic Execution	11:48:35 - 29-Jul-26
Sell*	7	982.80p	SI Trade	11:48:11 - 29-Jul-26
Sell*	230	983.20p	Automatic Execution	11:46:37 - 29-Jul-26
Sell*	502	983.20p	Automatic Execution	11:46:37 - 29-Jul-26
Buy*	325	982.80p	Automatic Execution	11:46:37 - 29-Jul-26
Buy*	65	982.80p	Automatic Execution	11:46:37 - 29-Jul-26
Buy*	249	982.80p	Automatic Execution	11:46:37 - 29-Jul-26
Buy*	610	982.80p	Automatic Execution	11:46:37 - 29-Jul-26
Buy*	100	982.60p	Automatic Execution	11:46:37 - 29-Jul-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
28th Jul 2026 5:48 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
28th Jul 2026 5:25 pm	RNS	Form 8.3 Segro PLC
28th Jul 2026 4:08 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
28th Jul 2026 3:42 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
28th Jul 2026 3:32 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Segro PLC
28th Jul 2026 3:30 pm	RNS	Form 8.3 Prologis, Inc.
28th Jul 2026 3:24 pm	RNS	Form 8.3 SEGRO PLC
28th Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
28th Jul 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
28th Jul 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,899.74

Change28.72