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	953.20p on 18-08-2026 at 07:18:16
Change	1.40p 0.15%
Buy	952.80p
Sell	952.60p

Last Trade:	Sell 773.00 at 953.20p
Day's Volume:	91,120
Last Close:	951.80p
Open:	958.00p
ISIN:	GB00B5ZN1N88

Day's Range	949.60p - 958.00p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£12.90b
VWAP:	953.24085p
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
Sell*	773	953.20p	Automatic Execution	08:18:09 - 18-Aug-26
Sell*	462	953.20p	Automatic Execution	08:18:09 - 18-Aug-26
Buy*	432	953.20p	Automatic Execution	08:18:09 - 18-Aug-26
Buy*	402	952.80p	Automatic Execution	08:17:37 - 18-Aug-26
Buy*	42	952.80p	Automatic Execution	08:17:37 - 18-Aug-26
Buy*	539	952.80p	Automatic Execution	08:17:37 - 18-Aug-26
Buy*	113	952.80p	Automatic Execution	08:17:37 - 18-Aug-26
Sell*	1,250	952.54p	Ordinary	08:17:37 - 18-Aug-26
Sell*	125	952.41p	Ordinary	08:17:13 - 18-Aug-26
Unknown*	0	952.00p	SI Trade	08:17:09 - 18-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	961.60	961.60	951.80	951.80	4,001,282
14th Aug 2026 (Fri)	968.60	968.60	952.40	960.80	2,068,535
13th Aug 2026 (Thu)	960.00	968.80	958.20	967.60	7,374,686
12th Aug 2026 (Wed)	953.00	957.60	950.40	957.00	4,580,161
11th Aug 2026 (Tue)	945.40	957.60	941.20	952.00	13,980,712
10th Aug 2026 (Mon)	959.00	959.00	944.60	944.60	3,799,628
7th Aug 2026 (Fri)	960.00	965.80	953.60	959.60	3,983,997
6th Aug 2026 (Thu)	960.00	965.80	951.40	962.00	6,953,018
5th Aug 2026 (Wed)	971.00	972.00	959.60	971.80	11,819,591
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
17th Aug 2026 5:52 pm	RNS	20260813_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
17th Aug 2026 5:46 pm	RNS	20260812_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
17th Aug 2026 5:43 pm	RNS	20260810_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
17th Aug 2026 3:34 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Aug 2026 3:32 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Aug 2026 3:32 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Aug 2026 3:25 pm	RNS	Form 8.3 Segro PLC
17th Aug 2026 3:23 pm	RNS	Form 8.3 - Segro Plc
17th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
17th Aug 2026 3:02 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,722.88

Change2.58