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	940.00p on 28-09-2026 at 18:35:09
Change	-1.20p -0.13%
Buy	941.80p
Sell	941.60p

Last Trade:	Buy 369.00 at 940.00p
Day's Volume:	2,500,369
Last Close:	940.00p
Open:	940.40p
ISIN:	GB00B5ZN1N88

Day's Range	939.60p - 948.60p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.72b
VWAP:	944.13314p
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*	369	940.00p	Automatic Execution	16:36:40 - 28-Sep-26
Buy*	627,325	940.00p	Suspected BUY Trade	16:35:14 - 28-Sep-26
Buy*	201	941.60p	Automatic Execution	16:29:57 - 28-Sep-26
Buy*	201	941.60p	Automatic Execution	16:29:45 - 28-Sep-26
Sell*	6	941.40p	Automatic Execution	16:29:39 - 28-Sep-26
Sell*	808	941.40p	Automatic Execution	16:29:38 - 28-Sep-26
Sell*	729	941.40p	Automatic Execution	16:29:38 - 28-Sep-26
Sell*	139	941.60p	Automatic Execution	16:29:30 - 28-Sep-26
Sell*	352	941.60p	SI Trade	16:29:11 - 28-Sep-26
Sell*	1,409	941.60p	Automatic Execution	16:29:11 - 28-Sep-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
25th Sep 2026 4:09 pm	RNS	Form 8.3 Segro PLC
25th Sep 2026 3:20 pm	RNS	Form 8.3 - Segro PLC
25th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
25th Sep 2026 3:14 pm	PRN	Invesco Ltd: Form 8.3 - Segro Plc; Public dealing disclosure
25th Sep 2026 3:08 pm	RNS	Form 8.3 - Prologis, Inc.
25th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
25th Sep 2026 2:56 pm	RNS	Form 8.3 - Prologis, Inc
25th Sep 2026 2:51 pm	PRN	Form 8.3 - Prologis, Inc.
25th Sep 2026 2:50 pm	RNS	Form 8.3 - Prologis, Inc.
25th Sep 2026 2:48 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,684.88

Change-10.37