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	796.00p on 03-03-2026 at 19:40:08
Change	-31.20p -3.77%
Buy	792.20p
Sell	791.60p

Last Trade:	Sell 165,500.00 at 795.56741p
Day's Volume:	3,499,803
Last Close:	796.00p
Open:	820.60p
ISIN:	GB00B5ZN1N88

Day's Range	791.20p - 820.60p
52wk Range:	587.20p - 844.60p
Market Capitalisation:	£10.77b
VWAP:	797.18426p
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*	165,500	795.56741p	Negotiated Trade	16:36:57 - 03-Mar-26
Unknown*	-165,500	795.56741p	Correction Negotiated Trade	16:36:57 - 03-Mar-26
Buy*	165,500	795.56741p	Suspected BUY Trade	16:36:57 - 03-Mar-26
Buy*	3,392	796.00p	Automatic Execution	16:35:23 - 03-Mar-26
Buy*	2,477	796.00p	Automatic Execution	16:35:23 - 03-Mar-26
Buy*	3,240	796.00p	Automatic Execution	16:35:23 - 03-Mar-26
Buy*	1,760,117	796.00p	Suspected BUY Trade	16:35:23 - 03-Mar-26
Buy*	99	792.20p	Automatic Execution	16:29:58 - 03-Mar-26
Buy*	527	792.40p	Automatic Execution	16:29:57 - 03-Mar-26
Buy*	99	792.60p	Automatic Execution	16:29:56 - 03-Mar-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	820.60	820.60	791.20	796.00	3,499,803
2nd Mar 2026 (Mon)	820.80	843.40	818.60	827.20	3,218,400
27th Feb 2026 (Fri)	830.40	844.60	819.80	841.20	7,464,618
26th Feb 2026 (Thu)	822.20	837.00	817.80	837.00	3,414,790
25th Feb 2026 (Wed)	812.80	823.00	810.80	820.40	2,163,354
24th Feb 2026 (Tue)	813.60	823.60	809.40	810.80	3,046,931
23rd Feb 2026 (Mon)	802.80	821.40	802.80	816.00	3,810,551
20th Feb 2026 (Fri)	799.40	814.20	786.20	814.00	5,616,693
19th Feb 2026 (Thu)	792.80	798.20	789.80	798.20	2,428,864
18th Feb 2026 (Wed)	795.60	806.60	793.20	793.20	3,951,688
17th Feb 2026 (Tue)	786.20	800.40	786.20	798.00	2,143,717
16th Feb 2026 (Mon)	797.00	799.00	782.40	784.20	1,662,070
13th Feb 2026 (Fri)	786.80	794.20	775.40	794.20	4,250,362
12th Feb 2026 (Thu)	783.40	790.40	766.40	788.40	4,704,597
11th Feb 2026 (Wed)	765.00	786.00	758.00	786.00	4,632,355
10th Feb 2026 (Tue)	751.40	763.00	747.80	763.00	1,701,490
9th Feb 2026 (Mon)	757.00	760.40	739.00	751.40	4,158,804
6th Feb 2026 (Fri)	749.80	757.20	748.00	751.40	2,558,819
5th Feb 2026 (Thu)	778.00	778.00	744.60	752.60	4,116,969
4th Feb 2026 (Wed)	764.20	777.20	761.80	776.20	2,992,511
3rd Feb 2026 (Tue)	762.00	763.60	754.80	762.00	2,317,363

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
26th Feb 2026 10:06 am	RNS	Director/PDMR Shareholding
20th Feb 2026 7:00 am	RNS	Results for the year ended 31 December 2025
9th Feb 2026 2:00 pm	RNS	Directorate change
22nd Jan 2026 12:00 pm	RNS	Holding(s) in Company
21st Jan 2026 12:00 pm	RNS	Holding(s) in Company
22nd Dec 2025 3:00 pm	RNS	Holding(s) in Company
22nd Dec 2025 3:00 pm	RNS	Holding(s) in Company
3rd Dec 2025 12:00 pm	RNS	Director/PDMR Shareholding
2nd Dec 2025 7:00 am	RNS	SEGRO SIGNS PRE-LET IN GERMANY
25th Nov 2025 3:30 pm	RNS	Holding(s) in Company

See more Segro regulatory news

FTSE 100 Latest

Value10,484.13

Change-295.98