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	964.00p on 27-08-2026 at 18:35:09
Change	-7.00p -0.72%
Buy	965.60p
Sell	965.20p

Last Trade:	Buy 3.00 at 964.00p
Day's Volume:	2,301,524
Last Close:	964.00p
Open:	969.00p
ISIN:	GB00B5ZN1N88

Day's Range	960.60p - 969.00p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£13.04b
VWAP:	965.29372p
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*	3	964.00p	Automatic Execution	16:36:15 - 27-Aug-26
Buy*	20	964.00p	Automatic Execution	16:36:08 - 27-Aug-26
Buy*	14	964.00p	Automatic Execution	16:36:03 - 27-Aug-26
Buy*	5,000	964.00p	Automatic Execution	16:36:01 - 27-Aug-26
Buy*	692,405	964.00p	Suspected BUY Trade	16:35:16 - 27-Aug-26
Sell*	225	965.40p	Automatic Execution	16:29:58 - 27-Aug-26
Sell*	500	965.40p	Automatic Execution	16:29:58 - 27-Aug-26
Sell*	732	965.40p	Automatic Execution	16:29:58 - 27-Aug-26
Sell*	54	965.80p	Automatic Execution	16:29:35 - 27-Aug-26
Sell*	70	965.80p	Automatic Execution	16:29:30 - 27-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2026 (Thu)	969.00	969.00	960.60	964.00	2,301,524
26th Aug 2026 (Wed)	968.00	972.40	964.80	971.00	10,202,107
25th Aug 2026 (Tue)	967.80	968.00	962.40	968.00	4,433,496
24th Aug 2026 (Mon)	964.40	968.00	959.20	961.00	5,231,528
21st Aug 2026 (Fri)	960.00	960.00	953.60	957.40	3,271,309
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
27th Aug 2026 3:25 pm	RNS	Form 8.3 Segro PLC
27th Aug 2026 3:23 pm	RNS	Form 8.3 SEGRO PLC
27th Aug 2026 3:23 pm	RNS	Form 8.3 - Segro PLC
27th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
27th Aug 2026 3:19 pm	RNS	Form 8.3 - Prologis, Inc.
27th Aug 2026 3:18 pm	RNS	Form 8.3 - SEGRO plc
27th Aug 2026 3:02 pm	PRN	Form 8.3 - Prologis, Inc.
27th Aug 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
27th Aug 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
27th Aug 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,792.54

Change-85.58