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	879.20p on 29-06-2026 at 12:51:04
Change	-1.00p -0.11%
Buy	879.20p
Sell	878.80p

Last Trade:	Buy 628.00 at 879.20p
Day's Volume:	1,266,001
Last Close:	880.20p
Open:	876.20p
ISIN:	GB00B5ZN1N88

Day's Range	870.80p - 880.40p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.89b
VWAP:	876.09205p
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*	628	879.20p	Automatic Execution	13:51:03 - 29-Jun-26
Buy*	52	879.20p	Automatic Execution	13:51:03 - 29-Jun-26
Buy*	393	879.20p	Automatic Execution	13:51:03 - 29-Jun-26
Buy*	713	879.00p	Automatic Execution	13:51:03 - 29-Jun-26
Buy*	378	878.80p	Automatic Execution	13:51:03 - 29-Jun-26
Buy*	369	878.60p	Automatic Execution	13:50:57 - 29-Jun-26
Buy*	705	878.60p	Automatic Execution	13:50:57 - 29-Jun-26
Buy*	15	878.40p	Automatic Execution	13:50:22 - 29-Jun-26
Buy*	3	878.40p	SI Trade	13:50:15 - 29-Jun-26
Sell*	53	878.20p	Automatic Execution	13:50:04 - 29-Jun-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Jun 2026 (Mon)	730.20	732.80	717.00	723.40	2,631,483
29th May 2026 (Fri)	723.00	726.20	718.80	722.60	9,785,807

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
26th Jun 2026 5:58 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
26th Jun 2026 4:22 pm	RNS	Form 8.3 (Prologis/SEGRO)
26th Jun 2026 4:02 pm	RNS	Form 8.3 (SEGRO/Prologis)
26th Jun 2026 3:50 pm	RNS	Form 8.3 SEGRO PLC
26th Jun 2026 3:25 pm	RNS	Form 8.3 - Segro PLC
26th Jun 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
26th Jun 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
26th Jun 2026 3:15 pm	RNS	Form 8.3 - SEGRO plc
26th Jun 2026 3:12 pm	RNS	Form 8.3 - Prologis, Inc.
26th Jun 2026 3:08 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,497.11

Change-10.91