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	809.60p on 05-03-2026 at 11:28:09
Change	4.60p 0.57%
Buy	809.80p
Sell	809.20p

Last Trade:	Buy 295.00 at 809.60p
Day's Volume:	510,560
Last Close:	805.00p
Open:	794.60p
ISIN:	GB00B5ZN1N88

Day's Range	794.60p - 811.20p
52wk Range:	587.20p - 844.60p
Market Capitalisation:	£10.95b
VWAP:	806.39506p
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*	295	809.60p	Automatic Execution	11:26:16 - 05-Mar-26
Sell*	7,334	809.296p	Ordinary	11:26:02 - 05-Mar-26
Buy*	4	809.80p	SI Trade	11:26:01 - 05-Mar-26
Sell*	49	809.60p	Automatic Execution	11:26:01 - 05-Mar-26
Sell*	136	809.60p	Automatic Execution	11:26:01 - 05-Mar-26
Sell*	378	809.60p	Automatic Execution	11:26:01 - 05-Mar-26
Sell*	12	810.00p	Automatic Execution	11:25:52 - 05-Mar-26
Sell*	368	810.00p	Automatic Execution	11:25:52 - 05-Mar-26
Sell*	832	810.00p	Automatic Execution	11:25:52 - 05-Mar-26
Sell*	379	810.20p	Automatic Execution	11:24:36 - 05-Mar-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	794.60	811.20	794.60	805.00	510,560
4th Mar 2026 (Wed)	774.60	808.80	774.60	805.00	3,054,161
3rd Mar 2026 (Tue)	820.60	820.60	791.20	796.00	3,499,803
2nd Mar 2026 (Mon)	820.80	843.40	818.60	827.20	3,218,400
27th Feb 2026 (Fri)	830.40	844.60	819.80	841.20	7,464,618
26th Feb 2026 (Thu)	822.20	837.00	817.80	837.00	3,414,790
25th Feb 2026 (Wed)	812.80	823.00	810.80	820.40	2,163,354
24th Feb 2026 (Tue)	813.60	823.60	809.40	810.80	3,046,931
23rd Feb 2026 (Mon)	802.80	821.40	802.80	816.00	3,810,551
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
26th Feb 2026 10:06 am	RNS	Director/PDMR Shareholding
20th Feb 2026 7:00 am	RNS	Results for the year ended 31 December 2025
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

See more Segro regulatory news

FTSE 100 Latest

Value10,597.08

Change29.43