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	814.00p on 20-02-2026 at 19:40:09
Change	15.80p 1.98%
Buy	810.60p
Sell	810.20p

Last Trade:	Buy 341.00 at 814.00p
Day's Volume:	5,616,693
Last Close:	814.00p
Open:	799.40p
ISIN:	GB00B5ZN1N88

Day's Range	786.20p - 814.20p
52wk Range:	587.20p - 814.20p
Market Capitalisation:	£11.01b
VWAP:	804.39375p
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*	341	814.00p	SI Trade Negotiated Trade	16:48:22 - 20-Feb-26
Sell*	42,676	814.00p	SI Trade	16:35:13 - 20-Feb-26
Sell*	1,261,317	814.00p	Uncrossing Trade	16:35:13 - 20-Feb-26
Unknown*	0	810.60p	SI Trade	16:29:44 - 20-Feb-26
Sell*	550	810.00p	SI Trade	16:29:23 - 20-Feb-26
Buy*	482	810.00p	Automatic Execution	16:29:16 - 20-Feb-26
Buy*	69	810.00p	Automatic Execution	16:29:16 - 20-Feb-26
Sell*	189	810.00p	Automatic Execution	16:29:16 - 20-Feb-26
Sell*	97	810.00p	Automatic Execution	16:29:16 - 20-Feb-26
Sell*	318	810.00p	Automatic Execution	16:29:16 - 20-Feb-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	799.40	814.20	786.20	814.00	5,616,693
19th Feb 2026 (Thu)	792.80	798.20	789.80	798.20	2,428,864
18th Feb 2026 (Wed)	795.60	806.60	793.20	793.20	3,951,688
17th Feb 2026 (Tue)	786.20	800.40	786.20	798.00	2,143,717
16th Feb 2026 (Mon)	797.00	799.00	782.40	784.20	1,662,070
13th Feb 2026 (Fri)	786.80	794.20	775.40	794.20	4,250,362
12th Feb 2026 (Thu)	783.40	790.40	766.40	788.40	4,704,597
11th Feb 2026 (Wed)	765.00	786.00	758.00	786.00	4,632,355
10th Feb 2026 (Tue)	751.40	763.00	747.80	763.00	1,701,490
9th Feb 2026 (Mon)	757.00	760.40	739.00	751.40	4,158,804
6th Feb 2026 (Fri)	749.80	757.20	748.00	751.40	2,558,819
5th Feb 2026 (Thu)	778.00	778.00	744.60	752.60	4,116,969
4th Feb 2026 (Wed)	764.20	777.20	761.80	776.20	2,992,511
3rd Feb 2026 (Tue)	762.00	763.60	754.80	762.00	2,317,363
2nd Feb 2026 (Mon)	760.00	766.00	755.60	760.20	2,359,631
30th Jan 2026 (Fri)	767.40	768.00	758.60	758.60	3,016,413
29th Jan 2026 (Thu)	756.60	767.00	754.80	765.00	3,070,345
28th Jan 2026 (Wed)	754.40	763.60	749.80	760.00	2,423,871
27th Jan 2026 (Tue)	754.00	754.20	744.20	751.40	2,135,367
26th Jan 2026 (Mon)	741.80	756.40	738.00	752.00	2,748,647
23rd Jan 2026 (Fri)	735.00	736.60	726.80	729.60	1,398,853
22nd Jan 2026 (Thu)	729.60	740.20	722.60	735.20	2,863,817
21st Jan 2026 (Wed)	723.60	730.20	720.40	722.00	1,533,969
20th Jan 2026 (Tue)	737.00	738.60	728.00	731.40	3,240,473

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
9th Feb 2026 2:00 pm	RNS	Directorate change
22nd Jan 2026 12:00 pm	RNS	Holding(s) in Company
21st Jan 2026 12:00 pm	RNS	Holding(s) in Company
22nd Dec 2025 3:00 pm	RNS	Holding(s) in Company
22nd Dec 2025 3:00 pm	RNS	Holding(s) in Company
3rd Dec 2025 12:00 pm	RNS	Director/PDMR Shareholding
2nd Dec 2025 7:00 am	RNS	SEGRO SIGNS PRE-LET IN GERMANY
25th Nov 2025 3:30 pm	RNS	Holding(s) in Company
25th Nov 2025 11:00 am	RNS	Holding(s) in Company
27th Oct 2025 2:00 pm	RNS	Holding(s) in Company

See more Segro regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85