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	957.00p on 12-08-2026 at 18:05:06
Change	5.00p 0.53%
Buy	957.20p
Sell	957.00p

Last Trade:	Buy 135,037.00 at 957.00p
Day's Volume:	4,580,161
Last Close:	957.00p
Open:	953.00p
ISIN:	GB00B5ZN1N88

Day's Range	950.40p - 957.60p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£12.95b
VWAP:	954.70119p
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*	135,037	957.00p	Suspected BUY Trade	16:35:37 - 12-Aug-26
Buy*	880	957.00p	SI Trade	16:35:16 - 12-Aug-26
Buy*	6,119	957.00p	SI Trade	16:35:16 - 12-Aug-26
Buy*	542	957.00p	SI Trade	16:35:16 - 12-Aug-26
Buy*	2,977	957.00p	SI Trade	16:35:16 - 12-Aug-26
Buy*	116	957.00p	SI Trade	16:35:16 - 12-Aug-26
Buy*	75	957.00p	SI Trade	16:35:16 - 12-Aug-26
Buy*	1	957.00p	SI Trade	16:35:16 - 12-Aug-26
Buy*	38	957.00p	SI Trade	16:35:16 - 12-Aug-26
Buy*	890	957.00p	SI Trade	16:35:16 - 12-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
11th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
11th Aug 2026 3:17 pm	RNS	Form 8.3 - Prologis, Inc
11th Aug 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
11th Aug 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
11th Aug 2026 2:59 pm	RNS	Form 8.3 - Prologis, Inc.
11th Aug 2026 2:58 pm	RNS	Form 8.3 SEGRO PLC
11th Aug 2026 2:55 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
11th Aug 2026 2:54 pm	RNS	Form 8.3 - SEGRO plc
11th Aug 2026 2:42 pm	RNS	Form 8.3 - Segro plc
11th Aug 2026 2:39 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,833.15

Change-11.04