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	909.60p on 21-10-2026 at 15:55:09
Change	8.20p 0.91%
Buy	911.80p
Sell	911.40p

Last Trade:	Sell 640,007.00 at 909.60p
Day's Volume:	1,667,434
Last Close:	909.60p
Open:	909.40p
ISIN:	GB00B5ZN1N88

Day's Range	904.20p - 915.40p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.31b
VWAP:	910.20416p
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*	640,007	909.60p	Uncrossing Trade	16:35:03 - 21-Oct-26
Sell*	125	911.40p	Automatic Execution	16:29:53 - 21-Oct-26
Sell*	243	911.40p	Automatic Execution	16:29:53 - 21-Oct-26
Sell*	341	911.40p	SI Trade	16:29:51 - 21-Oct-26
Sell*	771	911.40p	SI Trade	16:29:51 - 21-Oct-26
Sell*	325	911.40p	SI Trade	16:29:51 - 21-Oct-26
Sell*	243	911.40p	Automatic Execution	16:29:51 - 21-Oct-26
Sell*	200	911.40p	Automatic Execution	16:29:51 - 21-Oct-26
Sell*	226	911.60p	SI Trade	16:29:50 - 21-Oct-26
Sell*	349	911.20p	SI Trade	16:29:44 - 21-Oct-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Sep 2026 (Tue)	946.40	946.40	933.20	937.60	5,445,799
28th Sep 2026 (Mon)	940.40	948.60	939.60	940.00	2,500,369
25th Sep 2026 (Fri)	958.00	960.00	941.20	941.20	7,381,194
24th Sep 2026 (Thu)	949.40	952.40	942.60	949.00	4,930,545
23rd Sep 2026 (Wed)	960.00	960.00	945.60	950.00	2,477,108
22nd Sep 2026 (Tue)	945.20	949.00	941.20	949.00	3,959,058
21st Sep 2026 (Mon)	938.60	947.40	935.00	943.80	4,011,131

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
20th Oct 2026 6:28 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
20th Oct 2026 4:19 pm	RNS	Form 8.3 - Replacement - Prologis, Inc
20th Oct 2026 3:25 pm	RNS	Form 8.3 Segro PLC
20th Oct 2026 3:21 pm	RNS	Form 8.3 - SEGRO plc
20th Oct 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
20th Oct 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
20th Oct 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
20th Oct 2026 2:57 pm	RNS	Form 8.3 - Segro Plc.
20th Oct 2026 2:56 pm	RNS	Form 8.3 - Prologis, Inc.
20th Oct 2026 2:53 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,752.88

Change19.88