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	917.80p on 05-10-2026 at 12:01:50
Change	2.60p 0.28%
Buy	919.00p
Sell	918.40p

Last Trade:	Unknown 0.00 at 918.40p
Day's Volume:	524,299
Last Close:	915.20p
Open:	920.80p
ISIN:	GB00B5ZN1N88

Day's Range	912.40p - 921.80p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.42b
VWAP:	916.55668p
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*	0	918.40p	SI Trade	12:58:41 - 05-Oct-26
Buy*	268	917.80p	Automatic Execution	12:54:12 - 05-Oct-26
Buy*	113	917.80p	Automatic Execution	12:53:27 - 05-Oct-26
Buy*	87	917.80p	Automatic Execution	12:53:27 - 05-Oct-26
Sell*	82	917.80p	Automatic Execution	12:52:30 - 05-Oct-26
Unknown*	0	917.60p	SI Trade	12:50:27 - 05-Oct-26
Sell*	13	917.40p	SI Trade	12:49:36 - 05-Oct-26
Sell*	501	917.60p	Automatic Execution	12:48:40 - 05-Oct-26
Sell*	82	917.60p	Automatic Execution	12:48:40 - 05-Oct-26
Sell*	179	917.60p	Automatic Execution	12:48:40 - 05-Oct-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
2nd Oct 2026 4:31 pm	RNS	Form 8.5 (EPT/NON-RI)-SEGRO plc Amend
2nd Oct 2026 3:48 pm	RNS	Form 8.5 (EPT/RI)-Replacement of SEGRO plc
2nd Oct 2026 3:46 pm	RNS	Form 8.5 (EPT/RI)-Replacement of SEGRO plc
2nd Oct 2026 3:30 pm	RNS	Form 8.3: PLD US
2nd Oct 2026 3:30 pm	RNS	Form 8.3: SGRO LN
2nd Oct 2026 3:25 pm	RNS	Form 8.3 - Segro Plc
2nd Oct 2026 3:25 pm	RNS	Form 8.3 - SEGRO PLC
2nd Oct 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
2nd Oct 2026 3:08 pm	RNS	Form 8.3 - SEGRO plc
2nd Oct 2026 3:02 pm	RNS	Form 8.3 - Prologis, Inc

See more Segro regulatory news

FTSE 100 Latest

Value10,524.43

Change62.48