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	923.40p on 15-10-2026 at 16:45:09
Change	-21.80p -2.31%
Buy	918.40p
Sell	917.80p

Last Trade:	Buy 910,961.00 at 923.40p
Day's Volume:	2,929,700
Last Close:	923.40p
Open:	940.00p
ISIN:	GB00B5ZN1N88

Day's Range	916.40p - 944.00p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.49b
VWAP:	928.03926p
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*	910,961	923.40p	Suspected BUY Trade	16:35:03 - 15-Oct-26
Buy*	193	918.40p	Automatic Execution	16:29:53 - 15-Oct-26
Sell*	100	917.80p	Automatic Execution	16:29:53 - 15-Oct-26
Sell*	179	917.80p	Automatic Execution	16:29:53 - 15-Oct-26
Buy*	274	918.20p	Automatic Execution	16:29:53 - 15-Oct-26
Buy*	424	918.00p	Automatic Execution	16:29:53 - 15-Oct-26
Sell*	100	918.00p	Automatic Execution	16:29:53 - 15-Oct-26
Sell*	178	918.00p	Automatic Execution	16:29:53 - 15-Oct-26
Sell*	652	918.00p	Automatic Execution	16:29:53 - 15-Oct-26
Buy*	154	918.20p	Automatic Execution	16:29:53 - 15-Oct-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
14th Oct 2026 4:00 pm	RNS	Change of Registered Office
14th Oct 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
14th Oct 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
14th Oct 2026 3:00 pm	RNS	Form 8.3-SEGRO plc
14th Oct 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
14th Oct 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
14th Oct 2026 2:59 pm	RNS	Form 8.3 - Prologis, Inc
14th Oct 2026 2:56 pm	RNS	Form 8.3 - SEGRO plc
14th Oct 2026 2:50 pm	RNS	Form 8.3 - Segro Plc
14th Oct 2026 2:47 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,840.35

Change115.49