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	868.80p on 09-07-2026 at 16:30:01
Change	3.80p 0.44%
Buy	870.60p
Sell	870.20p

Last Trade:	Buy 4,500.00 at 868.80p
Day's Volume:	3,967,749
Last Close:	868.80p
Open:	872.20p
ISIN:	GB00B5ZN1N88

Day's Range	857.00p - 880.00p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.75b
VWAP:	866.79808p
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*	4,500	868.80p	SI Trade	17:01:55 - 09-Jul-26
Sell*	10,000	868.80p	Automatic Execution	16:38:33 - 09-Jul-26
Buy*	5,000	868.80p	Automatic Execution	16:38:28 - 09-Jul-26
Sell*	20,000	868.80p	Automatic Execution	16:38:21 - 09-Jul-26
Sell*	5,500	867.12095p	SI Trade Suspected SELL Trade	16:37:29 - 09-Jul-26
Sell*	55	868.80p	SI Trade	16:35:23 - 09-Jul-26
Sell*	991	868.80p	SI Trade	16:35:23 - 09-Jul-26
Sell*	3	868.80p	SI Trade	16:35:23 - 09-Jul-26
Sell*	3	868.80p	SI Trade	16:35:23 - 09-Jul-26
Sell*	103	868.80p	SI Trade	16:35:23 - 09-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	889.40	889.40	880.00	880.00	1,677,212
2nd Jul 2026 (Thu)	881.40	887.20	878.40	883.80	2,898,256
1st Jul 2026 (Wed)	880.00	886.60	870.40	886.00	5,052,964
30th Jun 2026 (Tue)	890.00	891.60	874.40	875.20	5,495,122
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
8th Jul 2026 3:25 pm	RNS	Form 8.3 - SEGRO PLC
8th Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
8th Jul 2026 3:15 pm	RNS	Form 8.3 (Prologis/SEGRO)
8th Jul 2026 3:15 pm	RNS	Form 8.3 (SEGRO/Prologis)
8th Jul 2026 3:13 pm	RNS	Form 8.3 (Prologis/SEGRO)
8th Jul 2026 3:13 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
8th Jul 2026 3:03 pm	PRN	Invesco Ltd: Form 8.3 - Segro PLC; Public dealing disclosure
8th Jul 2026 2:55 pm	RNS	Form 8.3 - SEGRO plc
8th Jul 2026 2:53 pm	RNS	Form 8.3 - SEGRO plc
8th Jul 2026 2:51 pm	RNS	Form 8.3 - Prologis, Inc

See more Segro regulatory news

FTSE 100 Latest

Value10,472.45

Change-16.59