Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Segro (SGRO) Share Price

Price 868.80p on 09-07-2026 at 16:30:01
Change 3.80p 0.44%
Buy 870.60p
Sell 870.20p
Last Trade: Buy 4,500.00 at 868.80p
Day's Volume: 3,967,749
Last Close: 868.80p
Open: 872.20p
ISIN: GB00B5ZN1N88
Day's Range 857.00p - 880.00p
52wk Range: 603.00p - 892.20p
Market Capitalisation: £11.75b
VWAP: 866.79808p
Shares in Issue: 1.35b

Segro (SGRO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4,500 868.80p SI Trade
17:01:55 - 09-Jul-26
Sell* 10,000 868.80p Automatic Execution
16:38:33 - 09-Jul-26
Buy* 5,000 868.80p Automatic Execution
16:38:28 - 09-Jul-26
Sell* 20,000 868.80p Automatic Execution
16:38:21 - 09-Jul-26
Sell* 5,500 867.12095p SI Trade
Suspected SELL Trade
16:37:29 - 09-Jul-26
Sell* 55 868.80p SI Trade
16:35:23 - 09-Jul-26
Sell* 991 868.80p SI Trade
16:35:23 - 09-Jul-26
Sell* 3 868.80p SI Trade
16:35:23 - 09-Jul-26
Sell* 3 868.80p SI Trade
16:35:23 - 09-Jul-26
Sell* 103 868.80p SI Trade
16:35:23 - 09-Jul-26
See more Segro trades

Segro (SGRO) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2026 (Wed) 875.00 878.60 859.40 865.00 3,118,377
7th Jul 2026 (Tue) 870.00 881.20 865.40 881.00 3,803,149
6th Jul 2026 (Mon) 881.20 883.40 866.60 870.00 3,321,837
3rd Jul 2026 (Fri) 889.40 889.40 880.00 880.00 1,677,212
2nd Jul 2026 (Thu) 881.40 887.20 878.40 883.80 2,898,256
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
See more Segro price history

Segro (SGRO) Regulatory News

Date Source Headline
8th Jul 2026 3:25 pm RNS Form 8.3 - SEGRO PLC
8th Jul 2026 3:20 pm RNS Form 8.3 - SEGRO plc
8th Jul 2026 3:15 pm RNS Form 8.3 (Prologis/SEGRO)
8th Jul 2026 3:15 pm RNS Form 8.3 (SEGRO/Prologis)
8th Jul 2026 3:13 pm RNS Form 8.3 (Prologis/SEGRO)
8th Jul 2026 3:13 pm RNS Form 8.5 (EPT/RI) - Replacement of SEGRO plc
8th Jul 2026 3:03 pm PRN Invesco Ltd: Form 8.3 - Segro PLC; Public dealing disclosure
8th Jul 2026 2:55 pm RNS Form 8.3 - SEGRO plc
8th Jul 2026 2:53 pm RNS Form 8.3 - SEGRO plc
8th Jul 2026 2:51 pm RNS Form 8.3 - Prologis, Inc
See more Segro regulatory news

Segro (SGRO) Share News

UPDATE: Segro says Prologis bid not worthy of "further engagement"

9th Jul 2026 11:48

(Alliance News) - Segro PLC on Thursday affirmed a takeover tilt from Prologis Inc is "inadequate, opportunistic and one-sided". Read More

Segro suitor Prologis talks up data centre offering as chases takeover

9th Jul 2026 10:31

(Alliance News) - Segro PLC suitor Prologis Inc on Thursday urged engagement from the property firm, arguing this "remains the best path" for shareholders as it continues to pursue a takeover. Read More

LONDON BROKER RATINGS: Computacenter gets two price target hikes

9th Jul 2026 09:42

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON BRIEFING: Centrica signs UK contract; Computacenter ups outlook

9th Jul 2026 07:58

(Alliance News) - Centrica secures a 20-year regulated contract to extend the life of the Sizewell B nuclear power station, Severn Trent says trading remains in line with expectations, while Computacenter upgrades its annual profit outlook after strong first-half trading. Read More

LONDON MARKET CLOSE: Stocks down, oil up as Trump says ceasefire over

8th Jul 2026 17:11

(Alliance News) - Stocks plummeted on Wednesday as tensions flared in the Middle East with the US threatening further attacks on Iran. Read More

See more Segro news
FTSE 100 Latest
Value10,472.45
Change-16.59

Login to your account

Forgot Password?

Not Registered