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	957.40p on 18-08-2026 at 18:35:07
Change	5.60p 0.59%
Buy	958.00p
Sell	957.60p

Last Trade:	Unknown 3,914.00 at 957.40p
Day's Volume:	5,039,188
Last Close:	957.40p
Open:	958.00p
ISIN:	GB00B5ZN1N88

Day's Range	949.00p - 962.20p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£12.95b
VWAP:	956.5319p
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*	3,914	957.40p	OTC Trade	17:29:46 - 18-Aug-26
Sell*	863	957.40p	SI Trade Suspected SELL Trade	17:09:09 - 18-Aug-26
Sell*	17,871	958.692p	SI Trade Suspected SELL Trade	16:47:02 - 18-Aug-26
Sell*	17,871	952.239p	SI Trade Suspected SELL Trade	16:47:02 - 18-Aug-26
Sell*	15,000	955.00p	Ordinary	16:39:03 - 18-Aug-26
Buy*	4,120	957.40p	Automatic Execution	16:35:31 - 18-Aug-26
Buy*	318,475	957.40p	Suspected BUY Trade	16:35:24 - 18-Aug-26
Buy*	977,424	957.40p	Suspected BUY Trade	16:35:15 - 18-Aug-26
Sell*	228	957.80p	Automatic Execution	16:29:57 - 18-Aug-26
Sell*	2	957.80p	Automatic Execution	16:29:57 - 18-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	961.60	961.60	951.80	951.80	4,001,282
14th Aug 2026 (Fri)	968.60	968.60	952.40	960.80	2,068,535
13th Aug 2026 (Thu)	960.00	968.80	958.20	967.60	7,374,686
12th Aug 2026 (Wed)	953.00	957.60	950.40	957.00	4,580,161
11th Aug 2026 (Tue)	945.40	957.60	941.20	952.00	13,980,712
10th Aug 2026 (Mon)	959.00	959.00	944.60	944.60	3,799,628
7th Aug 2026 (Fri)	960.00	965.80	953.60	959.60	3,983,997
6th Aug 2026 (Thu)	960.00	965.80	951.40	962.00	6,953,018
5th Aug 2026 (Wed)	971.00	972.00	959.60	971.80	11,819,591
4th Aug 2026 (Tue)	971.00	977.00	960.00	974.80	14,428,087
3rd Aug 2026 (Mon)	971.60	972.60	957.40	961.00	6,122,985
31st Jul 2026 (Fri)	977.00	977.00	959.60	965.00	4,042,548
30th Jul 2026 (Thu)	960.20	976.40	949.00	966.60	9,571,688
29th Jul 2026 (Wed)	992.80	992.80	967.40	970.00	5,463,291
28th Jul 2026 (Tue)	982.00	997.40	974.40	997.40	9,104,604
27th Jul 2026 (Mon)	982.00	987.20	978.20	982.00	10,017,946
24th Jul 2026 (Fri)	960.00	985.40	955.20	979.00	15,322,563
23rd Jul 2026 (Thu)	965.00	969.00	950.00	953.20	19,345,344
22nd Jul 2026 (Wed)	858.00	917.80	853.40	895.00	35,915,660
21st Jul 2026 (Tue)	885.00	891.00	867.80	869.40	20,290,562
20th Jul 2026 (Mon)	886.00	902.40	876.60	900.80	19,033,015

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
17th Aug 2026 5:52 pm	RNS	20260813_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
17th Aug 2026 5:46 pm	RNS	20260812_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
17th Aug 2026 5:43 pm	RNS	20260810_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
17th Aug 2026 3:34 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Aug 2026 3:32 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Aug 2026 3:32 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
17th Aug 2026 3:25 pm	RNS	Form 8.3 Segro PLC
17th Aug 2026 3:23 pm	RNS	Form 8.3 - Segro Plc
17th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
17th Aug 2026 3:02 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,728.04

Change7.74