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	968.00p on 25-08-2026 at 18:35:07
Change	7.00p 0.73%
Buy	968.00p
Sell	967.80p

Last Trade:	Buy 128.00 at 968.00p
Day's Volume:	4,433,496
Last Close:	968.00p
Open:	967.80p
ISIN:	GB00B5ZN1N88

Day's Range	962.40p - 968.00p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£13.10b
VWAP:	967.02584p
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*	128	968.00p	SI Trade Negotiated Trade	16:54:38 - 25-Aug-26
Sell*	515	968.00p	Automatic Execution	16:39:21 - 25-Aug-26
Sell*	10,000	968.00p	Automatic Execution	16:38:02 - 25-Aug-26
Buy*	22,712	968.00p	Automatic Execution	16:36:47 - 25-Aug-26
Buy*	12,887	968.00p	SI Trade Negotiated Trade	16:36:32 - 25-Aug-26
Buy*	17,663	968.00p	SI Trade	16:36:30 - 25-Aug-26
Buy*	1,493,409	968.00p	Suspected BUY Trade	16:35:13 - 25-Aug-26
Buy*	9	968.00p	Automatic Execution	16:29:59 - 25-Aug-26
Buy*	11	968.00p	Automatic Execution	16:29:57 - 25-Aug-26
Buy*	76	968.00p	Automatic Execution	16:29:54 - 25-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Aug 2026 (Mon)	964.40	968.00	959.20	961.00	5,231,528
21st Aug 2026 (Fri)	960.00	960.00	953.60	957.40	3,271,309
20th Aug 2026 (Thu)	960.00	960.80	952.20	957.00	3,172,529
19th Aug 2026 (Wed)	955.00	959.80	948.60	959.80	7,058,678
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
24th Aug 2026 3:51 pm	RNS	Form 8.5 (EPT/RI) - Replacement of Segro
24th Aug 2026 3:50 pm	RNS	20260817_SEGRO PLC_8.5 EPT RI_UK_MLI_replacement
24th Aug 2026 3:25 pm	RNS	Form 8.5 (EPT/RI) - Amendment SEGRO PLC
24th Aug 2026 3:25 pm	RNS	Form 8.5 (EPT/RI) - Amendment Segro Plc
24th Aug 2026 3:25 pm	RNS	Form 8.3 - SEGRO PLC
24th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
24th Aug 2026 3:06 pm	RNS	Form 8.3 - SEGRO plc
24th Aug 2026 3:04 pm	RNS	Form 8.3 - Prologis, Inc.
24th Aug 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
24th Aug 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,886.16

Change31.84