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	798.20p on 17-02-2026 at 16:02:03
Change	14.00p 1.79%
Buy	798.40p
Sell	798.20p

Last Trade:	Buy 24.00 at 798.20p
Day's Volume:	636,021
Last Close:	784.20p
Open:	786.20p
ISIN:	GB00B5ZN1N88

Day's Range	786.20p - 799.00p
52wk Range:	587.20p - 799.00p
Market Capitalisation:	£10.80b
VWAP:	792.26086p
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*	24	798.20p	Automatic Execution	16:01:52 - 17-Feb-26
Buy*	650	798.20p	Automatic Execution	16:01:52 - 17-Feb-26
Buy*	178	798.20p	Automatic Execution	16:01:52 - 17-Feb-26
Buy*	226	798.00p	Automatic Execution	16:01:34 - 17-Feb-26
Buy*	459	798.00p	Automatic Execution	16:01:34 - 17-Feb-26
Buy*	279	798.00p	Automatic Execution	16:01:34 - 17-Feb-26
Buy*	584	798.00p	Automatic Execution	16:01:34 - 17-Feb-26
Buy*	154	798.00p	Automatic Execution	16:01:34 - 17-Feb-26
Buy*	244	798.00p	Automatic Execution	16:01:12 - 17-Feb-26
Sell*	571	797.80p	Automatic Execution	16:01:10 - 17-Feb-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	786.20	799.00	786.20	784.20	636,021
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
2nd Feb 2026 (Mon)	760.00	766.00	755.60	760.20	2,359,631
30th Jan 2026 (Fri)	767.40	768.00	758.60	758.60	3,016,413
29th Jan 2026 (Thu)	756.60	767.00	754.80	765.00	3,070,345
28th Jan 2026 (Wed)	754.40	763.60	749.80	760.00	2,423,871
27th Jan 2026 (Tue)	754.00	754.20	744.20	751.40	2,135,367
26th Jan 2026 (Mon)	741.80	756.40	738.00	752.00	2,748,647
23rd Jan 2026 (Fri)	735.00	736.60	726.80	729.60	1,398,853
22nd Jan 2026 (Thu)	729.60	740.20	722.60	735.20	2,863,817
21st Jan 2026 (Wed)	723.60	730.20	720.40	722.00	1,533,969
20th Jan 2026 (Tue)	737.00	738.60	728.00	731.40	3,240,473
19th Jan 2026 (Mon)	743.80	744.20	735.60	740.60	1,161,229

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
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
25th Nov 2025 11:00 am	RNS	Holding(s) in Company
27th Oct 2025 2:00 pm	RNS	Holding(s) in Company

See more Segro regulatory news

FTSE 100 Latest

Value10,512.60

Change38.91