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	941.40p on 07-09-2026 at 15:45:08
Change	-8.80p -0.93%
Buy	943.20p
Sell	942.80p

Last Trade:	Buy 1,152.00 at 941.40p
Day's Volume:	1,496,533
Last Close:	941.40p
Open:	945.60p
ISIN:	GB00B5ZN1N88

Day's Range	940.60p - 949.60p
52wk Range:	608.00p - 997.40p
Market Capitalisation:	£12.74b
VWAP:	943.52083p
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*	1,152	941.40p	Automatic Execution	16:37:38 - 07-Sep-26
Buy*	895	941.40p	SI Trade	16:35:17 - 07-Sep-26
Buy*	485,521	941.40p	Suspected BUY Trade	16:35:17 - 07-Sep-26
Buy*	415	942.80p	Automatic Execution	16:29:50 - 07-Sep-26
Buy*	156	942.80p	Automatic Execution	16:29:50 - 07-Sep-26
Buy*	140	943.20p	Automatic Execution	16:29:31 - 07-Sep-26
Sell*	1,507	943.40p	Automatic Execution	16:29:14 - 07-Sep-26
Buy*	22	943.80p	SI Trade	16:29:02 - 07-Sep-26
Sell*	100	943.40p	Automatic Execution	16:28:32 - 07-Sep-26
Sell*	333	943.40p	Automatic Execution	16:28:32 - 07-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Aug 2026 (Fri)	960.00	965.80	953.60	959.60	3,983,997

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
4th Sep 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
4th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
4th Sep 2026 3:19 pm	RNS	Form 8.5 (EPT/RI) - Amend - Segro PLC
4th Sep 2026 3:17 pm	RNS	Form 8.3 SEGRO PLC
4th Sep 2026 3:14 pm	RNS	Form 8.3 - Prologis, Inc.
4th Sep 2026 3:14 pm	RNS	Form 8.3 - SEGRO plc
4th Sep 2026 3:02 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Segro PLC
4th Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
4th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
4th Sep 2026 2:52 pm	RNS	Form 8.3 - Segro plc

See more Segro regulatory news

FTSE 100 Latest

Value10,822.13

Change-8.96