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	932.60p on 14-09-2026 at 08:18:25
Change	-0.80p -0.09%
Buy	932.80p
Sell	932.40p

Last Trade:	Buy 551.00 at 932.60p
Day's Volume:	235,211
Last Close:	933.40p
Open:	931.80p
ISIN:	GB00B5ZN1N88

Day's Range	929.20p - 934.20p
52wk Range:	628.00p - 997.40p
Market Capitalisation:	£12.62b
VWAP:	932.12767p
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*	551	932.60p	Automatic Execution	09:18:00 - 14-Sep-26
Buy*	542	932.60p	Automatic Execution	09:18:00 - 14-Sep-26
Unknown*	0	932.80p	SI Trade	09:16:48 - 14-Sep-26
Buy*	92	932.40p	Automatic Execution	09:16:21 - 14-Sep-26
Buy*	551	932.40p	Automatic Execution	09:16:21 - 14-Sep-26
Buy*	574	932.40p	Automatic Execution	09:16:21 - 14-Sep-26
Sell*	193	932.40p	Automatic Execution	09:16:04 - 14-Sep-26
Sell*	928	932.40p	Automatic Execution	09:15:37 - 14-Sep-26
Sell*	702	932.40p	Automatic Execution	09:15:37 - 14-Sep-26
Sell*	100	932.40p	SI Trade	09:15:02 - 14-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

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

Value10,701.93

Change51.49