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	886.00p on 01-07-2026 at 17:35:09
Change	10.80p 1.23%
Buy	886.40p
Sell	886.00p

Last Trade:	Unknown 16,048.00 at 886.00p
Day's Volume:	5,052,964
Last Close:	886.00p
Open:	880.00p
ISIN:	GB00B5ZN1N88

Day's Range	870.40p - 886.60p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.99b
VWAP:	880.8302p
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
Unknown*	16,048	886.00p	OTC Trade	17:11:31 - 01-Jul-26
Unknown*	5,713	886.00p	OTC Trade	17:11:26 - 01-Jul-26
Unknown*	4,493	886.00p	OTC Trade	17:11:26 - 01-Jul-26
Unknown*	53,800	882.639p	OTC Trade	17:11:26 - 01-Jul-26
Buy*	593	886.00p	SI Trade Negotiated Trade	16:48:15 - 01-Jul-26
Buy*	445,728	880.11889p	SI Trade Negotiated Trade	16:46:16 - 01-Jul-26
Buy*	79,118	886.00p	SI Trade Negotiated Trade	16:46:16 - 01-Jul-26
Buy*	79,118	886.00p	SI Trade Negotiated Trade	16:46:16 - 01-Jul-26
Buy*	22,000	884.42721p	SI Trade Negotiated Trade	16:44:15 - 01-Jul-26
Buy*	5,341	886.00p	Ordinary	16:37:42 - 01-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Jun 2026 (Fri)	727.60	729.80	712.60	712.80	1,115,706
4th Jun 2026 (Thu)	714.60	727.20	714.00	723.80	1,911,085
3rd Jun 2026 (Wed)	726.40	727.00	713.40	713.40	3,424,661
2nd Jun 2026 (Tue)	726.40	736.60	724.60	726.40	1,855,718
1st Jun 2026 (Mon)	730.20	732.80	717.00	723.40	2,631,483

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
30th Jun 2026 4:45 pm	RNS	Form 8.5 (EPT/RI)-Replacement of SEGRO plc
30th Jun 2026 4:36 pm	RNS	Form 8.5 (EPT/RI)-Replacement of SEGRO plc
30th Jun 2026 3:29 pm	RNS	Form 8.3 Segro Plc
30th Jun 2026 3:22 pm	RNS	Form 8.3-SEGRO plc
30th Jun 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
30th Jun 2026 3:15 pm	RNS	Form 8.3 - Prologis, Inc
30th Jun 2026 3:13 pm	RNS	Form 8.3 - SEGRO plc
30th Jun 2026 3:11 pm	RNS	Form 8.3 - Segro PLC
30th Jun 2026 3:07 pm	RNS	Form 8.3 - Prologis, Inc.
30th Jun 2026 3:06 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,478.34

Change-18.78