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	961.00p on 03-08-2026 at 18:35:07
Change	-4.00p -0.41%
Buy	961.60p
Sell	961.20p

Last Trade:	Unknown 20,002.00 at 961.00p
Day's Volume:	6,122,985
Last Close:	961.00p
Open:	971.60p
ISIN:	GB00B5ZN1N88

Day's Range	957.40p - 972.60p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£13.00b
VWAP:	963.17406p
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*	20,002	961.00p	OTC Trade	18:26:31 - 03-Aug-26
Sell*	902	961.00p	SI Trade Suspected SELL Trade	16:53:17 - 03-Aug-26
Sell*	85	961.00p	SI Trade	16:35:02 - 03-Aug-26
Sell*	1,261	961.00p	SI Trade	16:35:02 - 03-Aug-26
Sell*	1,095	961.00p	SI Trade	16:35:02 - 03-Aug-26
Sell*	452	961.00p	SI Trade	16:35:02 - 03-Aug-26
Sell*	232	961.00p	SI Trade	16:35:02 - 03-Aug-26
Sell*	46	961.00p	SI Trade	16:35:02 - 03-Aug-26
Sell*	1,135	961.00p	SI Trade	16:35:02 - 03-Aug-26
Buy*	1,746,171	961.00p	Suspected BUY Trade	16:35:02 - 03-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Aug 2026 (Mon)	971.60	972.60	957.40	961.00	6,122,985
31st Jul 2026 (Fri)	977.00	977.00	959.60	965.00	4,042,548
30th Jul 2026 (Thu)	960.20	976.40	949.00	966.60	9,571,688
29th Jul 2026 (Wed)	992.80	992.80	967.40	970.00	5,463,291
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
3rd Aug 2026 6:29 pm	RNS	Form 8.5 (EPT/RI)-Replacement of SEGRO plc
3rd Aug 2026 3:57 pm	RNS	20260727_SEGRO PLC_8.5 EPT RI_UK_MLI_replacement
3rd Aug 2026 3:54 pm	RNS	20260724_SEGRO PLC_8.5 EPT RI_UK_MLI_replacement
3rd Aug 2026 3:25 pm	RNS	Form 8.3 Segro PLC
3rd Aug 2026 3:23 pm	RNS	Form 8.3 Segro Plc
3rd Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
3rd Aug 2026 3:11 pm	RNS	Form 8.3 Prologis, Inc.
3rd Aug 2026 3:03 pm	RNS	Form 8.3 - Prologis, Inc.
3rd Aug 2026 3:01 pm	RNS	Form 8.3 - Prologis, Inc
3rd Aug 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,857.70

Change-10.35