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	916.60p on 01-10-2026 at 13:24:42
Change	-12.80p -1.38%
Buy	916.00p
Sell	915.60p

Last Trade:	Unknown 0.00 at 916.60p
Day's Volume:	1,245,746
Last Close:	929.40p
Open:	923.00p
ISIN:	GB00B5ZN1N88

Day's Range	910.40p - 928.60p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.40b
VWAP:	916.99497p
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	916.60p	SI Trade	14:24:01 - 01-Oct-26
Buy*	8	916.80p	SI Trade	14:23:21 - 01-Oct-26
Buy*	86	916.60p	SI Trade	14:22:48 - 01-Oct-26
Sell*	92	915.40264p	SI Trade Suspected SELL Trade	14:21:40 - 01-Oct-26
Buy*	360	916.318p	Suspected BUY Trade	14:21:19 - 01-Oct-26
Unknown*	-360	916.318p	Ordinary Correction	14:21:19 - 01-Oct-26
Buy*	360	916.318p	Ordinary	14:21:19 - 01-Oct-26
Sell*	367	916.60p	Automatic Execution	14:20:45 - 01-Oct-26
Buy*	108	916.80p	Automatic Execution	14:20:40 - 01-Oct-26
Sell*	40	915.2387p	SI Trade Suspected SELL Trade	14:20:30 - 01-Oct-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	941.20	944.40	929.40	929.40	4,122,677
29th Sep 2026 (Tue)	946.40	946.40	933.20	937.60	5,445,799
28th Sep 2026 (Mon)	940.40	948.60	939.60	940.00	2,500,369
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
30th Sep 2026 4:13 pm	RNS	Form 8.3 - Segro Plc (amended)
30th Sep 2026 3:25 pm	RNS	Form 8.3 - Segro Plc
30th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
30th Sep 2026 3:01 pm	PRN	Invesco Ltd: Form 8.3 - Segro Plc; Public dealing disclosure
30th Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
30th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
30th Sep 2026 2:53 pm	RNS	Form 8.3 SEGRO PLC
30th Sep 2026 2:46 pm	RNS	Form 8.3 - Prologis, Inc
30th Sep 2026 2:43 pm	RNS	Form 8.3 - SEGRO plc
30th Sep 2026 2:43 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,496.89

Change-109.11