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	954.00p on 19-08-2026 at 08:37:05
Change	-3.40p -0.36%
Buy	954.20p
Sell	953.60p

Last Trade:	Buy 100.00 at 954.00p
Day's Volume:	388,097
Last Close:	957.40p
Open:	955.00p
ISIN:	GB00B5ZN1N88

Day's Range	952.80p - 956.80p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£12.91b
VWAP:	954.56608p
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*	100	954.00p	Automatic Execution	09:36:50 - 19-Aug-26
Sell*	78	953.80p	Automatic Execution	09:36:23 - 19-Aug-26
Sell*	1,169	953.80p	Automatic Execution	09:36:22 - 19-Aug-26
Sell*	606	953.80p	Automatic Execution	09:36:22 - 19-Aug-26
Sell*	100	954.00p	Automatic Execution	09:36:21 - 19-Aug-26
Buy*	232	954.20p	Automatic Execution	09:36:21 - 19-Aug-26
Buy*	100	954.20p	Automatic Execution	09:36:21 - 19-Aug-26
Buy*	229	954.20p	Automatic Execution	09:36:21 - 19-Aug-26
Unknown*	5,048	954.00p	OTC Trade	09:36:21 - 19-Aug-26
Sell*	5,048	954.00p	SI Trade	09:36:21 - 19-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Aug 2026 (Tue)	958.00	962.20	949.00	957.40	5,039,188
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
18th Aug 2026 5:56 pm	RNS	Form 8.3 SEGRO PLC
18th Aug 2026 3:25 pm	RNS	Form 8.3 Segro PLC
18th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
18th Aug 2026 3:10 pm	RNS	Form 8.3 - Segro PLC
18th Aug 2026 3:00 pm	RNS	Form 8.3 - Segro plc
18th Aug 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
18th Aug 2026 2:58 pm	RNS	Form 8.3 - Prologis, Inc.
18th Aug 2026 2:57 pm	RNS	Form 8.3 - SEGRO plc
18th Aug 2026 2:50 pm	RNS	Form 8.3 - Prologis, Inc
18th Aug 2026 2:44 pm	RNS	Form 8.3 - Prologis, Inc

See more Segro regulatory news

FTSE 100 Latest

Value10,719.97

Change-8.07