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	861.40p on 10-07-2026 at 18:05:09
Change	-7.40p -0.85%
Buy	860.20p
Sell	860.00p

Last Trade:	Sell 30.00 at 861.40p
Day's Volume:	2,651,282
Last Close:	861.40p
Open:	869.00p
ISIN:	GB00B5ZN1N88

Day's Range	859.20p - 876.00p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.65b
VWAP:	864.84128p
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
Sell*	30	861.40p	Automatic Execution	16:36:44 - 10-Jul-26
Sell*	1	861.40p	Automatic Execution	16:36:38 - 10-Jul-26
Sell*	2	861.40p	Automatic Execution	16:36:35 - 10-Jul-26
Sell*	888	861.40p	Automatic Execution	16:36:06 - 10-Jul-26
Sell*	3,550	861.40p	Automatic Execution	16:35:57 - 10-Jul-26
Buy*	4	861.40p	Automatic Execution	16:35:57 - 10-Jul-26
Buy*	1,376	861.40p	Automatic Execution	16:35:57 - 10-Jul-26
Sell*	1,351,026	861.40p	Uncrossing Trade	16:35:21 - 10-Jul-26
Sell*	383	860.00p	Automatic Execution	16:29:51 - 10-Jul-26
Sell*	69	860.00p	Automatic Execution	16:29:42 - 10-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jul 2026 (Thu)	872.20	880.00	857.00	868.80	3,967,749
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
9th Jul 2026 4:01 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
9th Jul 2026 3:38 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
9th Jul 2026 3:25 pm	RNS	Form 8.3 - SEGRO PLC
9th Jul 2026 3:20 pm	RNS	Form 8.3 (Prologis/SEGRO)
9th Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
9th Jul 2026 3:15 pm	RNS	Form 8.3 - SEGRO plc
9th Jul 2026 3:14 pm	RNS	Form 8.3 - Prologis, Inc.
9th Jul 2026 3:13 pm	RNS	Form 8.3 - SEGRO plc
9th Jul 2026 2:59 pm	RNS	Form 8.3 - Prologis, Inc.
9th Jul 2026 2:58 pm	RNS	Form 8.3 Segro Plc

See more Segro regulatory news

FTSE 100 Latest

Value10,497.29

Change24.84