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	885.80p on 03-07-2026 at 07:36:18
Change	2.00p 0.23%
Buy	886.20p
Sell	885.60p

Last Trade:	Buy 243.00 at 885.80p
Day's Volume:	52,937
Last Close:	883.80p
Open:	889.40p
ISIN:	GB00B5ZN1N88

Day's Range	884.00p - 889.40p
52wk Range:	603.00p - 892.20p
Market Capitalisation:	£11.98b
VWAP:	885.67901p
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*	243	885.80p	Automatic Execution	08:36:18 - 03-Jul-26
Buy*	2	885.80p	SI Trade	08:36:11 - 03-Jul-26
Sell*	612	885.60p	Automatic Execution	08:35:25 - 03-Jul-26
Buy*	147	886.00p	Automatic Execution	08:35:01 - 03-Jul-26
Buy*	256	886.00p	Automatic Execution	08:35:01 - 03-Jul-26
Buy*	311	886.00p	Automatic Execution	08:35:01 - 03-Jul-26
Buy*	2	885.80p	SI Trade	08:34:47 - 03-Jul-26
Sell*	375	885.80p	Automatic Execution	08:34:25 - 03-Jul-26
Sell*	258	886.20p	Automatic Execution	08:33:13 - 03-Jul-26
Buy*	325	886.00p	Automatic Execution	08:32:59 - 03-Jul-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
2nd Jul 2026 5:08 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
2nd Jul 2026 4:29 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
2nd Jul 2026 4:10 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
2nd Jul 2026 3:25 pm	RNS	Form 8.3 Segro PLC
2nd Jul 2026 3:23 pm	RNS	Form 8.3 - Segro PLC
2nd Jul 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
2nd Jul 2026 3:15 pm	RNS	Form 8.3 - Prologis, Inc
2nd Jul 2026 3:15 pm	RNS	Form 8.3 - Prologis, Inc
2nd Jul 2026 3:11 pm	RNS	Form 8.3 - SEGRO plc
2nd Jul 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,689.02

Change36.15