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	912.20p on 30-10-2026 at 17:45:09
Change	2.80p 0.31%
Buy	910.60p
Sell	910.00p

Last Trade:	Unknown 1,264,613.00 at 912.20p
Day's Volume:	2,364,633
Last Close:	912.20p
Open:	909.60p
ISIN:	GB00B5ZN1N88

Day's Range	905.20p - 916.20p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.34b
VWAP:	910.83103p
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
Unknown*	1,264,613	912.20p	Uncrossing Trade	16:35:23 - 30-Oct-26
Buy*	89	910.60p	Automatic Execution	16:29:52 - 30-Oct-26
Buy*	18	910.60p	Automatic Execution	16:29:52 - 30-Oct-26
Buy*	157	910.60p	Automatic Execution	16:29:52 - 30-Oct-26
Buy*	196	910.40p	Automatic Execution	16:29:40 - 30-Oct-26
Sell*	34	910.20p	SI Trade	16:29:40 - 30-Oct-26
Buy*	138	910.40p	Automatic Execution	16:29:29 - 30-Oct-26
Buy*	98	910.40p	Automatic Execution	16:29:29 - 30-Oct-26
Buy*	185	910.40p	Automatic Execution	16:29:16 - 30-Oct-26
Buy*	178	910.40p	Automatic Execution	16:29:16 - 30-Oct-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	909.60	916.20	905.20	912.20	2,364,633
29th Oct 2026 (Thu)	903.00	914.00	902.00	909.40	1,314,955
28th Oct 2026 (Wed)	919.20	919.20	901.00	901.00	1,067,767
27th Oct 2026 (Tue)	909.40	911.00	899.20	909.80	2,014,313
26th Oct 2026 (Mon)	912.00	912.00	903.00	903.20	1,817,117
23rd Oct 2026 (Fri)	904.40	908.20	898.20	908.20	1,502,760
22nd Oct 2026 (Thu)	909.00	910.40	897.80	904.20	1,926,599
21st Oct 2026 (Wed)	909.40	915.40	904.20	909.60	1,667,434
20th Oct 2026 (Tue)	895.20	901.40	888.00	901.40	1,751,359
19th Oct 2026 (Mon)	906.00	911.80	893.40	895.80	1,614,080
16th Oct 2026 (Fri)	917.80	923.20	904.80	913.20	3,456,006
15th Oct 2026 (Thu)	940.00	944.00	916.40	923.40	2,929,700
14th Oct 2026 (Wed)	956.00	956.00	942.40	945.20	2,143,801
13th Oct 2026 (Tue)	941.80	950.20	939.80	943.40	2,148,999
12th Oct 2026 (Mon)	919.00	934.80	919.00	932.40	2,091,050
9th Oct 2026 (Fri)	916.80	924.20	916.80	919.20	2,803,384
8th Oct 2026 (Thu)	906.40	916.00	899.00	908.00	3,056,538
7th Oct 2026 (Wed)	914.40	925.20	911.60	913.60	2,026,792
6th Oct 2026 (Tue)	930.80	930.80	910.80	920.20	3,855,784
5th Oct 2026 (Mon)	920.80	921.80	912.40	915.40	3,118,819
2nd Oct 2026 (Fri)	930.80	931.00	910.60	915.20	3,934,233
1st Oct 2026 (Thu)	923.00	928.60	910.40	912.60	4,391,882
30th Sep 2026 (Wed)	941.20	944.40	929.40	929.40	4,122,677

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
29th Oct 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
29th Oct 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
29th Oct 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
29th Oct 2026 2:05 pm	RNS	Form 8.3-SEGRO plc
29th Oct 2026 1:49 pm	RNS	Form 8.3 - Prologis, Inc
29th Oct 2026 1:48 pm	RNS	Form 8.3 - SEGRO plc
29th Oct 2026 1:44 pm	RNS	Form 8.3 - Prologis, Inc
29th Oct 2026 1:41 pm	RNS	Form 8.3 - SEGRO plc
29th Oct 2026 1:38 pm	RNS	Form 8.3 - Segro PLC
29th Oct 2026 1:34 pm	RNS	Form 8.3 - SEGRO PLC

See more Segro regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71