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	940.40p on 16-09-2026 at 14:46:59
Change	5.40p 0.58%
Buy	940.60p
Sell	940.20p

Last Trade:	Sell 570.00 at 940.40p
Day's Volume:	1,279,724
Last Close:	935.00p
Open:	937.00p
ISIN:	GB00B5ZN1N88

Day's Range	932.80p - 945.60p
52wk Range:	628.00p - 997.40p
Market Capitalisation:	£12.72b
VWAP:	939.03793p
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*	570	940.40p	Automatic Execution	15:46:59 - 16-Sep-26
Sell*	227	940.60p	Automatic Execution	15:46:49 - 16-Sep-26
Sell*	371	940.60p	Automatic Execution	15:46:49 - 16-Sep-26
Buy*	7	940.60p	Automatic Execution	15:46:48 - 16-Sep-26
Sell*	240	940.60p	Automatic Execution	15:46:37 - 16-Sep-26
Sell*	1,000	940.60p	Automatic Execution	15:46:37 - 16-Sep-26
Sell*	240	940.80p	Automatic Execution	15:46:07 - 16-Sep-26
Sell*	46	941.00p	Automatic Execution	15:46:05 - 16-Sep-26
Sell*	15	941.00p	Automatic Execution	15:46:05 - 16-Sep-26
Buy*	5	941.40p	SI Trade	15:45:44 - 16-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
15th Sep 2026 3:27 pm	RNS	Form 8.3-SEGRO plc
15th Sep 2026 3:20 pm	RNS	Form 8.3 - Prologis, Inc.
15th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
15th Sep 2026 3:18 pm	RNS	Form 8.3 - SEGRO plc
15th Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
15th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
15th Sep 2026 2:52 pm	PRN	Invesco Ltd: Form 8.3 - Segro Plc; Public dealing disclosure
15th Sep 2026 2:42 pm	RNS	Form 8.3 - Prologis, Inc
15th Sep 2026 2:39 pm	RNS	Form 8.3 - SEGRO plc
15th Sep 2026 2:37 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,687.57

Change29.44