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	974.80p on 04-08-2026 at 18:15:06
Change	13.80p 1.44%
Buy	975.80p
Sell	975.20p

Last Trade:	Buy 382.00 at 974.80p
Day's Volume:	14,428,087
Last Close:	974.80p
Open:	971.00p
ISIN:	GB00B5ZN1N88

Day's Range	960.00p - 977.00p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£13.19b
VWAP:	971.72173p
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*	382	974.80p	Automatic Execution	16:38:40 - 04-Aug-26
Buy*	550	974.80p	Automatic Execution	16:38:10 - 04-Aug-26
Buy*	100,000	974.80p	Automatic Execution	16:37:38 - 04-Aug-26
Unknown*	129,204	976.74119p	OTC Trade	16:37:11 - 04-Aug-26
Sell*	3,936	974.80p	Automatic Execution	16:36:19 - 04-Aug-26
Sell*	5,006	974.80p	Automatic Execution	16:36:19 - 04-Aug-26
Sell*	230,349	974.80p	Automatic Execution	16:36:19 - 04-Aug-26
Sell*	54,671	974.80p	Automatic Execution	16:36:19 - 04-Aug-26
Sell*	5,671	974.80p	Automatic Execution	16:35:23 - 04-Aug-26
Sell*	3,155,551	974.80p	Uncrossing Trade	16:35:03 - 04-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2026 (Tue)	971.00	977.00	960.00	974.80	14,428,087
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
4th Aug 2026 4:38 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
4th Aug 2026 4:22 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
4th Aug 2026 4:18 pm	RNS	Form 8.3 - Replacement Prologis, Inc
4th Aug 2026 3:38 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
4th Aug 2026 3:37 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
4th Aug 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
4th Aug 2026 3:25 pm	RNS	Form 8.3 Segro PLC
4th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
4th Aug 2026 3:14 pm	PRN	Invesco Ltd: Form 8.3 - Segro Plc; Public dealing disclosure
4th Aug 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,879.38

Change21.68