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	933.40p on 11-09-2026 at 18:35:08
Change	0.80p 0.09%
Buy	935.20p
Sell	934.80p

Last Trade:	Sell 21,568.00 at 932.994p
Day's Volume:	2,637,802
Last Close:	933.40p
Open:	933.40p
ISIN:	GB00B5ZN1N88

Day's Range	928.20p - 937.80p
52wk Range:	608.00p - 997.40p
Market Capitalisation:	£12.63b
VWAP:	932.3857p
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*	21,568	932.994p	SI Trade Suspected SELL Trade	16:47:04 - 11-Sep-26
Sell*	21,000	933.09251p	SI Trade Suspected SELL Trade	16:36:56 - 11-Sep-26
Sell*	839,174	933.40p	Uncrossing Trade	16:35:24 - 11-Sep-26
Unknown*	504	935.00p	SI Trade	16:29:50 - 11-Sep-26
Buy*	1,037	935.00p	SI Trade	16:29:49 - 11-Sep-26
Buy*	551	934.80p	SI Trade	16:29:49 - 11-Sep-26
Buy*	290	934.80p	SI Trade	16:29:49 - 11-Sep-26
Buy*	290	934.80p	SI Trade	16:29:49 - 11-Sep-26
Buy*	131	934.80p	SI Trade	16:29:49 - 11-Sep-26
Buy*	145	934.80p	SI Trade	16:29:49 - 11-Sep-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
11th Sep 2026 3:40 pm	RNS	Form 8.5 (EPT/RI) - Amend - Segro PLC
11th Sep 2026 3:40 pm	RNS	Form 8.5 (EPT/RI) - Amend - Segro PLC
11th Sep 2026 3:40 pm	RNS	Form 8.5 (EPT/RI) - Amend - Segro PLC
11th Sep 2026 3:40 pm	RNS	Form 8.5 (EPT/RI) - Amend - Segro PLC
11th Sep 2026 3:40 pm	RNS	Form 8.5 (EPT/RI) - Amend - Segro PLC
11th Sep 2026 3:30 pm	RNS	Form 8.3 - SEGRO plc
11th Sep 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
11th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
11th Sep 2026 3:05 pm	RNS	Form 8.3 - Prologis, Inc.
11th Sep 2026 3:03 pm	PRN	Invesco Ltd: Form 8.3 - Segro Plc; Public dealing disclosure

See more Segro regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52