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	933.00p on 15-09-2026 at 11:32:26
Change	2.20p 0.24%
Buy	933.00p
Sell	932.40p

Last Trade:	Sell 353.00 at 933.00p
Day's Volume:	757,399
Last Close:	930.80p
Open:	930.20p
ISIN:	GB00B5ZN1N88

Day's Range	924.00p - 935.20p
52wk Range:	628.00p - 997.40p
Market Capitalisation:	£12.62b
VWAP:	918.1918p
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*	353	933.00p	Automatic Execution	12:31:33 - 15-Sep-26
Buy*	1,195	933.00p	Automatic Execution	12:31:26 - 15-Sep-26
Buy*	42	933.00p	Automatic Execution	12:31:01 - 15-Sep-26
Buy*	472	933.00p	Automatic Execution	12:31:01 - 15-Sep-26
Buy*	620	933.00p	Automatic Execution	12:31:01 - 15-Sep-26
Buy*	599	933.00p	Automatic Execution	12:31:01 - 15-Sep-26
Buy*	1,976	932.80p	Automatic Execution	12:31:01 - 15-Sep-26
Buy*	459	932.60p	Automatic Execution	12:30:59 - 15-Sep-26
Buy*	101	932.60p	Automatic Execution	12:30:59 - 15-Sep-26
Sell*	290	932.60p	Automatic Execution	12:30:58 - 15-Sep-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
14th Sep 2026 3:36 pm	RNS	Form 8.3 SEGRO PLC
14th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
14th Sep 2026 3:15 pm	RNS	Form 8.3 - Prologis, Inc.
14th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
14th Sep 2026 2:42 pm	RNS	Form 8.3 - Segro Plc
14th Sep 2026 2:39 pm	RNS	Form 8.3- Prologis, Inc.
14th Sep 2026 2:37 pm	RNS	Form 8.3 - SEGRO plc
14th Sep 2026 2:24 pm	PRN	Form 8.3 - Prologis, Inc.
14th Sep 2026 2:22 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: SEGRO plc
14th Sep 2026 2:17 pm	RNS	Form 8.3-SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,673.97

Change-23.60