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	936.80p on 18-09-2026 at 18:35:09
Change	-5.60p -0.59%
Buy	941.40p
Sell	940.80p

Last Trade:	Buy 998.00 at 936.80p
Day's Volume:	9,343,099
Last Close:	936.80p
Open:	940.60p
ISIN:	GB00B5ZN1N88

Day's Range	934.60p - 945.40p
52wk Range:	628.00p - 997.40p
Market Capitalisation:	£12.67b
VWAP:	937.95512p
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*	998	936.80p	SI Trade Negotiated Trade	16:54:14 - 18-Sep-26
Buy*	12,619	936.80p	SI Trade	16:46:44 - 18-Sep-26
Buy*	8,049	936.80p	Ordinary	16:45:52 - 18-Sep-26
Buy*	22,501	936.80p	Ordinary	16:45:51 - 18-Sep-26
Buy*	134,185	936.80p	Suspected BUY Trade	16:45:51 - 18-Sep-26
Sell*	10,708	936.706p	SI Trade Suspected SELL Trade	16:37:46 - 18-Sep-26
Sell*	435	936.706p	SI Trade Suspected SELL Trade	16:37:46 - 18-Sep-26
Sell*	4,821	936.706p	SI Trade Suspected SELL Trade	16:37:33 - 18-Sep-26
Sell*	6,156	936.80p	SI Trade	16:36:36 - 18-Sep-26
Sell*	1,847	936.80p	SI Trade	16:36:35 - 18-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	940.60	945.40	934.60	936.80	9,343,099
17th Sep 2026 (Thu)	943.60	946.00	937.40	942.40	3,722,937
16th Sep 2026 (Wed)	937.00	945.60	932.80	942.00	3,674,390
15th Sep 2026 (Tue)	930.20	935.40	924.00	935.00	4,520,217
14th Sep 2026 (Mon)	931.80	938.40	925.80	930.80	3,351,909
11th Sep 2026 (Fri)	933.40	937.80	928.20	933.40	2,637,802
10th Sep 2026 (Thu)	932.00	939.60	926.60	932.60	3,686,797
9th Sep 2026 (Wed)	946.00	947.20	934.60	935.80	10,127,716
8th Sep 2026 (Tue)	942.00	948.60	936.00	946.80	4,028,367
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
18th Sep 2026 4:38 pm	RNS	Form 8.5 (EPT/RI)-Replacement of SEGRO plc
18th Sep 2026 4:19 pm	RNS	Form 8.5 (EPT/RI)-Replacement of SEGRO plc
18th Sep 2026 3:29 pm	RNS	Form 8.3 - Prologis, Inc.
18th Sep 2026 3:25 pm	RNS	Form 8.3 Segro PLC
18th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
18th Sep 2026 3:19 pm	RNS	Form 8.3 SEGRO PLC
18th Sep 2026 3:04 pm	RNS	Form 8.3 - Prologis, Inc
18th Sep 2026 3:02 pm	RNS	Form 8.3- Prologis, Inc
18th Sep 2026 2:58 pm	RNS	Form 8.3-SEGRO plc
18th Sep 2026 2:55 pm	RNS	Form 8.3 - Segro Plc

See more Segro regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01