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	943.80p on 21-09-2026 at 17:24:48
Change	7.00p 0.75%
Buy	946.40p
Sell	946.00p

Last Trade:	Unknown 3.00 at 936.00p
Day's Volume:	4,011,131
Last Close:	943.80p
Open:	938.60p
ISIN:	GB00B5ZN1N88

Day's Range	935.00p - 947.40p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.77b
VWAP:	941.50431p
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
Unknown*	3	936.00p	OTC Trade	18:23:56 - 21-Sep-26
Unknown*	4	936.00p	OTC Trade	18:22:06 - 21-Sep-26
Sell*	2	943.80p	Automatic Execution	16:39:38 - 21-Sep-26
Sell*	113,844	943.58p	Negotiated Trade	16:37:31 - 21-Sep-26
Sell*	5,414	943.80p	Automatic Execution	16:35:11 - 21-Sep-26
Sell*	704,382	943.80p	Uncrossing Trade	16:35:10 - 21-Sep-26
Sell*	117	946.20p	Automatic Execution	16:29:59 - 21-Sep-26
Sell*	13	946.00p	Automatic Execution	16:29:58 - 21-Sep-26
Buy*	134	946.20p	SI Trade	16:29:50 - 21-Sep-26
Buy*	425	946.20p	Automatic Execution	16:29:11 - 21-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

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

Value10,739.01

Change79.88