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	861.60p on 15-07-2026 at 16:15:00
Change	1.00p 0.12%
Buy	866.60p
Sell	866.40p

Last Trade:	Unknown 10,356.00 at 861.60p
Day's Volume:	3,348,094
Last Close:	861.60p
Open:	860.20p
ISIN:	GB00B5ZN1N88

Day's Range	854.80p - 866.80p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.66b
VWAP:	861.05974p
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
Unknown*	10,356	861.60p	OTC Trade	17:12:30 - 15-Jul-26
Unknown*	2,147	861.60p	OTC Trade	17:12:27 - 15-Jul-26
Unknown*	6,081	861.60p	OTC Trade	17:12:20 - 15-Jul-26
Sell*	3	861.60p	Automatic Execution	16:36:45 - 15-Jul-26
Sell*	2	861.60p	Automatic Execution	16:36:42 - 15-Jul-26
Sell*	6	861.60p	Automatic Execution	16:36:36 - 15-Jul-26
Sell*	175	861.60p	Automatic Execution	16:36:32 - 15-Jul-26
Sell*	700	861.60p	Automatic Execution	16:36:31 - 15-Jul-26
Sell*	3	861.60p	Automatic Execution	16:35:44 - 15-Jul-26
Sell*	148,354	861.60p	Negotiated Trade	16:35:40 - 15-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Jul 2026 (Fri)	869.00	876.00	859.20	861.40	2,651,282
9th Jul 2026 (Thu)	872.20	880.00	857.00	868.80	3,967,749
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
14th Jul 2026 6:01 pm	RNS	Form 8.3 SEGRO PLC
14th Jul 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
14th Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
14th Jul 2026 3:12 pm	RNS	Form 8.3 SEGRO plc
14th Jul 2026 3:07 pm	RNS	Form 8.3 Segro Plc
14th Jul 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
14th Jul 2026 2:58 pm	RNS	Form 8.3 - Prologis, Inc.
14th Jul 2026 2:42 pm	RNS	Form 8.3 - SEGRO plc
14th Jul 2026 2:42 pm	PRN	Form 8.3 - Prologis, Inc.
14th Jul 2026 2:41 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,515.92

Change-13.47