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 21-08-2026 at 13:11:31
Change	0.40p 0.04%
Buy	957.80p
Sell	957.40p

Last Trade:	Buy 231.00 at 957.40p
Day's Volume:	429,374
Last Close:	957.00p
Open:	960.00p
ISIN:	GB00B5ZN1N88

Day's Range	953.60p - 960.00p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£12.95b
VWAP:	957.3586p
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*	231	957.40p	Automatic Execution	14:10:08 - 21-Aug-26
Buy*	538	957.40p	Automatic Execution	14:10:08 - 21-Aug-26
Buy*	629	957.40p	Automatic Execution	14:10:08 - 21-Aug-26
Unknown*	0	957.40p	SI Trade	14:10:07 - 21-Aug-26
Sell*	480	957.20p	Automatic Execution	14:09:36 - 21-Aug-26
Sell*	1,113	957.20p	Automatic Execution	14:09:36 - 21-Aug-26
Sell*	347	957.20p	Automatic Execution	14:09:36 - 21-Aug-26
Sell*	70	957.40p	Automatic Execution	14:07:14 - 21-Aug-26
Sell*	7	957.20p	SI Trade	14:07:03 - 21-Aug-26
Sell*	870	957.60p	Automatic Execution	14:05:06 - 21-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	960.00	960.80	952.20	957.00	3,172,529
19th Aug 2026 (Wed)	955.00	959.80	948.60	959.80	7,058,678
18th Aug 2026 (Tue)	958.00	962.20	949.00	957.40	5,039,188
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
20th Aug 2026 3:31 pm	RNS	Form 8.3 SEGRO PLC
20th Aug 2026 3:25 pm	RNS	Form 8.3 Segro PLC
20th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
20th Aug 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
20th Aug 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
20th Aug 2026 2:56 pm	RNS	Form 8.3 SEGRO plc
20th Aug 2026 2:56 pm	RNS	Form 8.3 - Prologis, Inc.
20th Aug 2026 2:55 pm	RNS	Form 8.3 - SEGRO plc
20th Aug 2026 2:54 pm	RNS	Form 8.3 - Prologis, Inc
20th Aug 2026 2:45 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,778.55

Change30.39