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	816.00p on 23-02-2026 at 19:40:11
Change	2.00p 0.25%
Buy	816.40p
Sell	816.00p

Last Trade:	Unknown 46,614.00 at 816.00p
Day's Volume:	3,810,551
Last Close:	816.00p
Open:	802.80p
ISIN:	GB00B5ZN1N88

Day's Range	802.80p - 821.40p
52wk Range:	587.20p - 821.40p
Market Capitalisation:	£11.04b
VWAP:	812.0898p
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*	46,614	816.00p	SI Trade Negotiated Trade	18:33:34 - 23-Feb-26
Unknown*	1,366	816.00p	SI Trade Negotiated Trade	18:33:34 - 23-Feb-26
Sell*	1,506	816.00p	SI Trade Suspected SELL Trade	16:56:47 - 23-Feb-26
Buy*	1,570,693	816.00p	Suspected BUY Trade	16:35:28 - 23-Feb-26
Buy*	14	816.40p	Automatic Execution	16:29:44 - 23-Feb-26
Buy*	404	816.40p	Automatic Execution	16:29:44 - 23-Feb-26
Sell*	130	816.00p	Automatic Execution	16:29:35 - 23-Feb-26
Sell*	973	816.00p	Automatic Execution	16:29:35 - 23-Feb-26
Sell*	404	816.00p	Automatic Execution	16:29:28 - 23-Feb-26
Sell*	853	816.20p	Automatic Execution	16:29:25 - 23-Feb-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
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
25th Nov 2025 11:00 am	RNS	Holding(s) in Company

See more Segro regulatory news

FTSE 100 Latest

Value10,684.74

Change-2.15