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	939.40p on 30-09-2026 at 12:47:38
Change	1.80p 0.19%
Buy	939.80p
Sell	939.40p

Last Trade:	Sell 215.00 at 939.40p
Day's Volume:	416,760
Last Close:	937.60p
Open:	941.20p
ISIN:	GB00B5ZN1N88

Day's Range	935.60p - 944.40p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.71b
VWAP:	940.16881p
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*	215	939.40p	Automatic Execution	13:47:31 - 30-Sep-26
Buy*	456	939.40p	Automatic Execution	13:47:31 - 30-Sep-26
Buy*	555	939.40p	Automatic Execution	13:47:31 - 30-Sep-26
Buy*	83	939.40p	Automatic Execution	13:47:31 - 30-Sep-26
Buy*	553	939.20p	Automatic Execution	13:47:31 - 30-Sep-26
Sell*	639	938.80p	Automatic Execution	13:47:31 - 30-Sep-26
Buy*	585	939.00p	Automatic Execution	13:47:31 - 30-Sep-26
Sell*	42	938.80p	Automatic Execution	13:47:31 - 30-Sep-26
Sell*	215	938.80p	Automatic Execution	13:47:31 - 30-Sep-26
Buy*	357	939.00p	Automatic Execution	13:47:31 - 30-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Aug 2026 (Mon)	961.20	961.20	961.20	961.20	0

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
29th Sep 2026 3:25 pm	RNS	Form 8.3 - SEGRO PLC
29th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
29th Sep 2026 3:12 pm	RNS	Form 8.3 - Segro PLC
29th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
29th Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
29th Sep 2026 2:53 pm	RNS	Form 8.3 - Prologis, Inc.
29th Sep 2026 2:52 pm	RNS	Form 8.3 - SEGRO plc
29th Sep 2026 2:47 pm	RNS	Form 8.3 - PROLOGIS INC
29th Sep 2026 2:45 pm	PRN	Form 8.3 - Prologis, Inc.
29th Sep 2026 2:40 pm	RNS	Form 8.3 - Prologis, Inc

See more Segro regulatory news

FTSE 100 Latest

Value10,643.98

Change7.27