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	878.20p on 29-06-2026 at 18:05:09
Change	-2.00p -0.23%
Buy	878.20p
Sell	877.80p

Last Trade:	Buy 616.00 at 878.20p
Day's Volume:	3,275,148
Last Close:	878.20p
Open:	876.20p
ISIN:	GB00B5ZN1N88

Day's Range	870.80p - 881.20p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.88b
VWAP:	877.27415p
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*	616	878.20p	SI Trade Negotiated Trade	16:40:47 - 29-Jun-26
Sell*	1,105	878.20p	Automatic Execution	16:37:45 - 29-Jun-26
Buy*	313	878.20p	Automatic Execution	16:37:45 - 29-Jun-26
Buy*	2,105	878.20p	SI Trade	16:35:29 - 29-Jun-26
Buy*	1,288,780	878.20p	Suspected BUY Trade	16:35:29 - 29-Jun-26
Buy*	480	878.00p	Automatic Execution	16:29:58 - 29-Jun-26
Buy*	42	878.00p	Automatic Execution	16:29:55 - 29-Jun-26
Sell*	396	877.60p	Automatic Execution	16:29:50 - 29-Jun-26
Buy*	96	878.00p	Automatic Execution	16:29:46 - 29-Jun-26
Buy*	296	878.00p	Automatic Execution	16:29:46 - 29-Jun-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Jun 2026 4:36 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
29th Jun 2026 4:35 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
29th Jun 2026 3:27 pm	RNS	Form 8.3 Prologis, Inc.
29th Jun 2026 3:25 pm	RNS	Form 8.3 Segro PLC
29th Jun 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
29th Jun 2026 3:15 pm	RNS	Form 8.3 - Prologis, Inc
29th Jun 2026 3:11 pm	RNS	Form 8.3 - SEGRO plc
29th Jun 2026 2:56 pm	RNS	Form 8.3 - Segro PLC
29th Jun 2026 2:51 pm	RNS	Form 8.3 - SEGRO plc
29th Jun 2026 2:48 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,484.22

Change-23.80