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	877.00p on 21-07-2026 at 14:23:16
Change	-23.80p -2.64%
Buy	877.20p
Sell	876.80p

Last Trade:	Sell 251.00 at 877.00p
Day's Volume:	15,597,570
Last Close:	900.80p
Open:	885.00p
ISIN:	GB00B5ZN1N88

Day's Range	867.80p - 891.00p
52wk Range:	603.00p - 902.40p
Market Capitalisation:	£11.87b
VWAP:	882.7405p
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*	251	877.00p	Automatic Execution	15:23:16 - 21-Jul-26
Sell*	64	877.00p	Automatic Execution	15:23:16 - 21-Jul-26
Buy*	251	876.80p	Automatic Execution	15:23:16 - 21-Jul-26
Buy*	484	876.80p	Automatic Execution	15:23:16 - 21-Jul-26
Buy*	64	876.60p	Automatic Execution	15:23:16 - 21-Jul-26
Buy*	489	876.60p	Automatic Execution	15:23:16 - 21-Jul-26
Buy*	260	876.60p	Automatic Execution	15:23:16 - 21-Jul-26
Buy*	339	876.60p	Automatic Execution	15:23:16 - 21-Jul-26
Sell*	27	876.20p	Automatic Execution	15:23:16 - 21-Jul-26
Sell*	265	876.20p	Automatic Execution	15:23:16 - 21-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Jun 2026 (Mon)	739.20	749.40	730.60	744.20	1,817,738

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
20th Jul 2026 6:09 pm	RNS	SUPERIOR VALUE CREATION FOR SEGRO SHAREHOLDERS
20th Jul 2026 3:35 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
20th Jul 2026 3:34 pm	RNS	Form 8.5 (EPT/RI) - Amendment SEGRO PLC
20th Jul 2026 3:31 pm	RNS	Form 8.5 (EPT/RI) - Amendment SEGRO PLC
20th Jul 2026 3:26 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
20th Jul 2026 3:25 pm	RNS	Form 8.3 - SEGRO PLC
20th Jul 2026 3:20 pm	RNS	Form 8.3-SEGRO plc
20th Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
20th Jul 2026 3:10 pm	RNS	Form 8.3 - SEGRO plc
20th Jul 2026 3:08 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,571.85

Change47.09