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	946.80p on 08-09-2026 at 16:30:01
Change	5.40p 0.57%
Buy	946.60p
Sell	946.20p

Last Trade:	Sell 3,750.00 at 946.80p
Day's Volume:	4,028,367
Last Close:	946.80p
Open:	942.00p
ISIN:	GB00B5ZN1N88

Day's Range	936.00p - 948.60p
52wk Range:	608.00p - 997.40p
Market Capitalisation:	£12.81b
VWAP:	946.45568p
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*	3,750	946.80p	Automatic Execution	16:36:33 - 08-Sep-26
Sell*	7,500	946.80p	Automatic Execution	16:36:33 - 08-Sep-26
Sell*	41,724	946.00p	Ordinary	16:36:18 - 08-Sep-26
Sell*	14,089	946.80p	Automatic Execution	16:35:55 - 08-Sep-26
Buy*	911	946.80p	Automatic Execution	16:35:13 - 08-Sep-26
Buy*	517,004	946.80p	Suspected BUY Trade	16:35:04 - 08-Sep-26
Buy*	150,000	947.00p	SI Trade	16:30:40 - 08-Sep-26
Sell*	1	946.40p	SI Trade	16:29:33 - 08-Sep-26
Buy*	3,870	946.80p	SI Trade Negotiated Trade	16:29:29 - 08-Sep-26
Buy*	3,870	946.80p	SI Trade Negotiated Trade	16:29:29 - 08-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Sep 2026 (Mon)	945.60	949.60	940.60	941.40	1,496,533
4th Sep 2026 (Fri)	941.60	951.60	941.60	950.20	4,500,897
3rd Sep 2026 (Thu)	947.00	947.00	935.20	944.20	3,144,515
2nd Sep 2026 (Wed)	954.00	954.80	943.00	943.00	3,106,930
1st Sep 2026 (Tue)	964.20	964.20	945.40	953.20	5,123,280
31st Aug 2026 (Mon)	961.20	961.20	961.20	961.20	0
28th Aug 2026 (Fri)	967.60	970.20	961.20	961.20	4,854,153
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
7th Sep 2026 3:35 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
7th Sep 2026 3:26 pm	RNS	Form 8.3 - Prologis, Inc.
7th Sep 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
7th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
7th Sep 2026 3:04 pm	RNS	Form 8.3 SEGRO PLC
7th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
7th Sep 2026 2:34 pm	RNS	Form 8.3- Prologis, Inc.
7th Sep 2026 2:31 pm	RNS	Form 8.3 - SEGRO plc
7th Sep 2026 2:23 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: SEGRO plc
7th Sep 2026 2:16 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,811.66

Change-10.47