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	942.00p on 16-09-2026 at 18:15:10
Change	7.00p 0.75%
Buy	944.20p
Sell	943.80p

Last Trade:	Unknown 550.00 at 939.835p
Day's Volume:	3,674,390
Last Close:	942.00p
Open:	937.00p
ISIN:	GB00B5ZN1N88

Day's Range	932.80p - 945.60p
52wk Range:	628.00p - 997.40p
Market Capitalisation:	£12.75b
VWAP:	941.13188p
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*	550	939.835p	OTC Trade	18:08:35 - 16-Sep-26
Sell*	1,755	942.00p	SI Trade Suspected SELL Trade	16:57:29 - 16-Sep-26
Sell*	32,234	942.00p	Automatic Execution	16:37:59 - 16-Sep-26
Sell*	5,901	942.00p	Automatic Execution	16:37:59 - 16-Sep-26
Sell*	6,500	942.00p	Automatic Execution	16:37:59 - 16-Sep-26
Buy*	5,365	942.00p	Automatic Execution	16:35:21 - 16-Sep-26
Buy*	1,810,191	942.00p	Suspected BUY Trade	16:35:18 - 16-Sep-26
Buy*	10	944.20p	SI Trade	16:29:56 - 16-Sep-26
Sell*	69	944.00p	Automatic Execution	16:29:55 - 16-Sep-26
Unknown*	2	944.00p	SI Trade	16:29:50 - 16-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
16th Sep 2026 5:49 pm	RNS	Form 8.5 (EPT/RI) -SEGRO plc Amend
16th Sep 2026 3:27 pm	RNS	Form 8.3 - Prologis, Inc.
16th Sep 2026 3:25 pm	RNS	Form 8.3 Segro PLC
16th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
16th Sep 2026 3:17 pm	RNS	Form 8.3 - SEGRO plc
16th Sep 2026 3:13 pm	RNS	Form 8.3 - SEGRO plc
16th Sep 2026 3:12 pm	RNS	Form 8.3 - Prologis, Inc.
16th Sep 2026 3:10 pm	RNS	Form 8.5 (EPT/RI)-Replacement of SEGRO plc
16th Sep 2026 3:10 pm	RNS	Form 8.3 - SEGRO plc
16th Sep 2026 3:01 pm	RNS	Form 8.3 - SEGRO PLC

See more Segro regulatory news

FTSE 100 Latest

Value10,688.47

Change30.34