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	912.60p on 01-10-2026 at 18:35:09
Change	-16.80p -1.81%
Buy	915.20p
Sell	914.60p

Last Trade:	Sell 11.00 at 912.60p
Day's Volume:	4,391,882
Last Close:	912.60p
Open:	923.00p
ISIN:	GB00B5ZN1N88

Day's Range	910.40p - 928.60p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.35b
VWAP:	914.85312p
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*	11	912.60p	Automatic Execution	16:36:21 - 01-Oct-26
Sell*	34	912.60p	Automatic Execution	16:36:09 - 01-Oct-26
Sell*	2,087,071	912.60p	Uncrossing Trade	16:35:14 - 01-Oct-26
Sell*	188	915.03745p	SI Trade Suspected SELL Trade	16:29:50 - 01-Oct-26
Buy*	9	915.40p	Automatic Execution	16:29:50 - 01-Oct-26
Buy*	339	915.40p	Automatic Execution	16:29:50 - 01-Oct-26
Sell*	392	915.20p	Automatic Execution	16:29:50 - 01-Oct-26
Sell*	339	915.20p	Automatic Execution	16:29:50 - 01-Oct-26
Sell*	392	915.20p	Automatic Execution	16:29:37 - 01-Oct-26
Sell*	1,400	915.00p	SI Trade	16:29:26 - 01-Oct-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
1st Oct 2026 4:23 pm	RNS	Replacement - Form 8.3 - Prologis, Inc
1st Oct 2026 4:02 pm	RNS	Form 8.5 (EPT/RI) - SEGRO plc Amend
1st Oct 2026 3:58 pm	RNS	Form 8.5 (EPT/RI) - SEGRO plc Amend
1st Oct 2026 3:30 pm	RNS	Form 8.3: PLD US
1st Oct 2026 3:30 pm	RNS	Form 8.3: SGRO LN
1st Oct 2026 3:25 pm	RNS	Form 8.3 - Segro Plc
1st Oct 2026 3:25 pm	RNS	Form 8.3 - SEGRO PLC
1st Oct 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
1st Oct 2026 3:15 pm	RNS	Form 8.3 - Prologis, Inc.
1st Oct 2026 3:13 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73