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	883.80p on 02-07-2026 at 17:15:10
Change	-2.20p -0.25%
Buy	883.00p
Sell	882.60p

Last Trade:	Buy 692.00 at 883.80p
Day's Volume:	2,898,256
Last Close:	883.80p
Open:	881.40p
ISIN:	GB00B5ZN1N88

Day's Range	878.40p - 887.20p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.96b
VWAP:	882.96424p
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*	692	883.80p	SI Trade	16:35:30 - 02-Jul-26
Buy*	432	883.80p	SI Trade	16:35:30 - 02-Jul-26
Buy*	87	883.80p	SI Trade	16:35:30 - 02-Jul-26
Buy*	24,742	883.80p	SI Trade	16:35:30 - 02-Jul-26
Buy*	11,356	883.80p	SI Trade	16:35:30 - 02-Jul-26
Buy*	22,851	883.80p	SI Trade	16:35:30 - 02-Jul-26
Buy*	176	883.80p	SI Trade	16:35:30 - 02-Jul-26
Buy*	1,118	883.80p	SI Trade	16:35:30 - 02-Jul-26
Buy*	242	883.80p	SI Trade	16:35:30 - 02-Jul-26
Buy*	58	883.80p	SI Trade	16:35:30 - 02-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Jun 2026 (Mon)	705.80	716.60	704.40	708.60	1,367,602
5th Jun 2026 (Fri)	727.60	729.80	712.60	712.80	1,115,706
4th Jun 2026 (Thu)	714.60	727.20	714.00	723.80	1,911,085
3rd Jun 2026 (Wed)	726.40	727.00	713.40	713.40	3,424,661
2nd Jun 2026 (Tue)	726.40	736.60	724.60	726.40	1,855,718

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
1st Jul 2026 5:11 pm	PRN	Form 8.3 - Prologis, Inc.
1st Jul 2026 5:03 pm	PRN	Form 8.3 - Prologis, Inc.
1st Jul 2026 4:56 pm	PRN	Form 8.3 - Prologis, Inc.
1st Jul 2026 4:09 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
1st Jul 2026 4:03 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
1st Jul 2026 4:00 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
1st Jul 2026 3:53 pm	PRN	Form 8.3 - Prologis, Inc.
1st Jul 2026 3:45 pm	PRN	Form 8.3 - SEGRO PLC
1st Jul 2026 3:31 pm	RNS	Form 8.3 Prologis, Inc.
1st Jul 2026 3:25 pm	RNS	Form 8.3 Segro PLC

See more Segro regulatory news

FTSE 100 Latest

Value10,652.87

Change174.53