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	942.60p on 11-08-2026 at 08:02:00
Change	-2.00p -0.21%
Buy	942.60p
Sell	942.20p

Last Trade:	Buy 32.00 at 942.60p
Day's Volume:	307,663
Last Close:	944.60p
Open:	945.40p
ISIN:	GB00B5ZN1N88

Day's Range	941.20p - 947.20p
52wk Range:	603.00p - 997.40p
Market Capitalisation:	£12.75b
VWAP:	943.62129p
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*	32	942.60p	Automatic Execution	09:01:52 - 11-Aug-26
Buy*	232	942.40p	Automatic Execution	09:01:45 - 11-Aug-26
Sell*	779	942.40p	Automatic Execution	09:01:45 - 11-Aug-26
Buy*	27	942.60p	Automatic Execution	09:01:10 - 11-Aug-26
Buy*	718	942.60p	Automatic Execution	09:01:10 - 11-Aug-26
Buy*	216	942.40p	Automatic Execution	09:01:08 - 11-Aug-26
Buy*	243	942.40p	Automatic Execution	09:01:08 - 11-Aug-26
Buy*	1,080	942.40p	Automatic Execution	09:01:08 - 11-Aug-26
Unknown*	24	942.20p	SI Trade	09:00:26 - 11-Aug-26
Buy*	232	942.20p	Automatic Execution	09:00:15 - 11-Aug-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Jul 2026 (Mon)	982.00	987.20	978.20	982.00	10,017,946
24th Jul 2026 (Fri)	960.00	985.40	955.20	979.00	15,322,563
23rd Jul 2026 (Thu)	965.00	969.00	950.00	953.20	19,345,344
22nd Jul 2026 (Wed)	858.00	917.80	853.40	895.00	35,915,660
21st Jul 2026 (Tue)	885.00	891.00	867.80	869.40	20,290,562
20th Jul 2026 (Mon)	886.00	902.40	876.60	900.80	19,033,015
17th Jul 2026 (Fri)	884.00	897.40	879.40	897.40	4,748,874
16th Jul 2026 (Thu)	850.00	884.00	850.00	884.00	8,539,984
15th Jul 2026 (Wed)	860.20	866.80	854.80	861.60	3,348,094
14th Jul 2026 (Tue)	854.00	867.20	846.60	860.60	4,126,707
13th Jul 2026 (Mon)	860.00	865.00	852.60	861.20	1,829,315

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
10th Aug 2026 4:29 pm	RNS	20260804_SEGRO PLC_8.5 EPT RI_UK_MLI_replacement
10th Aug 2026 3:42 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
10th Aug 2026 3:20 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
10th Aug 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
10th Aug 2026 3:13 pm	RNS	Form 8.3 - Prologis, Inc
10th Aug 2026 3:10 pm	RNS	Form 8.3 - SEGRO plc
10th Aug 2026 3:01 pm	RNS	Form 8.3 - Prologis, Inc
10th Aug 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
10th Aug 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
10th Aug 2026 2:50 pm	RNS	Form 8.3 - Prologis, Inc

See more Segro regulatory news

FTSE 100 Latest

Value10,836.61

Change-25.89