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	945.20p on 04-09-2026 at 11:13:00
Change	1.00p 0.11%
Buy	945.20p
Sell	944.80p

Last Trade:	Unknown 0.00 at 945.20p
Day's Volume:	363,081
Last Close:	944.20p
Open:	941.60p
ISIN:	GB00B5ZN1N88

Day's Range	941.60p - 949.00p
52wk Range:	608.00p - 997.40p
Market Capitalisation:	£12.79b
VWAP:	945.3763p
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	945.20p	SI Trade	12:12:55 - 04-Sep-26
Unknown*	0	945.20p	SI Trade	12:11:24 - 04-Sep-26
Buy*	210	945.20p	Automatic Execution	12:10:24 - 04-Sep-26
Sell*	53	944.80p	SI Trade	12:05:48 - 04-Sep-26
Sell*	476	944.80p	Ordinary	12:05:36 - 04-Sep-26
Sell*	290	945.20p	Automatic Execution	12:04:34 - 04-Sep-26
Buy*	319	945.40p	Automatic Execution	12:03:03 - 04-Sep-26
Sell*	521	945.21p	Ordinary	12:02:38 - 04-Sep-26
Unknown*	0	945.40p	SI Trade	12:02:28 - 04-Sep-26
Unknown*	0	945.40p	SI Trade	12:02:28 - 04-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Aug 2026 (Thu)	960.00	968.80	958.20	967.60	7,374,686
12th Aug 2026 (Wed)	953.00	957.60	950.40	957.00	4,580,161
11th Aug 2026 (Tue)	945.40	957.60	941.20	952.00	13,980,712
10th Aug 2026 (Mon)	959.00	959.00	944.60	944.60	3,799,628
7th Aug 2026 (Fri)	960.00	965.80	953.60	959.60	3,983,997
6th Aug 2026 (Thu)	960.00	965.80	951.40	962.00	6,953,018
5th Aug 2026 (Wed)	971.00	972.00	959.60	971.80	11,819,591
4th Aug 2026 (Tue)	971.00	977.00	960.00	974.80	14,428,087

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
3rd Sep 2026 5:08 pm	RNS	Form 8.5 (EPT/RI) - Segro PLC Replacement
3rd Sep 2026 3:59 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
3rd Sep 2026 3:41 pm	RNS	Form 8.3 - Prologis, Inc Replacement.
3rd Sep 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
3rd Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
3rd Sep 2026 3:05 pm	RNS	Form 8.3 - Prologis, Inc.
3rd Sep 2026 3:03 pm	RNS	Form 8.3 - SEGRO plc
3rd Sep 2026 3:01 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: SEGRO plc
3rd Sep 2026 3:01 pm	RNS	Form 8.3 - Segro PLC
3rd Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,827.87

Change-3.65