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	949.00p on 22-09-2026 at 18:35:09
Change	5.20p 0.55%
Buy	947.60p
Sell	947.20p

Last Trade:	Sell 32,940.00 at 949.00p
Day's Volume:	3,959,058
Last Close:	949.00p
Open:	945.20p
ISIN:	GB00B5ZN1N88

Day's Range	941.20p - 949.00p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.84b
VWAP:	946.00383p
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*	32,940	949.00p	Automatic Execution	16:35:58 - 22-Sep-26
Buy*	15,000	949.00p	Automatic Execution	16:35:47 - 22-Sep-26
Buy*	2,060	949.00p	Automatic Execution	16:35:47 - 22-Sep-26
Buy*	114	949.00p	SI Trade	16:35:27 - 22-Sep-26
Buy*	870	949.00p	SI Trade	16:35:27 - 22-Sep-26
Buy*	145	949.00p	SI Trade	16:35:27 - 22-Sep-26
Buy*	12,900	949.00p	SI Trade	16:35:27 - 22-Sep-26
Buy*	38	949.00p	SI Trade	16:35:27 - 22-Sep-26
Buy*	31	949.00p	SI Trade	16:35:27 - 22-Sep-26
Buy*	9,029	949.00p	SI Trade	16:35:27 - 22-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
22nd Sep 2026 3:25 pm	RNS	Form 8.3 Segro PLC
22nd Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
22nd Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
22nd Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
22nd Sep 2026 2:57 pm	PRN	Form 8.3 - Prologis, Inc.
22nd Sep 2026 2:56 pm	RNS	Form 8.3 - Prologis, Inc.
22nd Sep 2026 2:55 pm	RNS	Form 8.3 - SEGRO plc
22nd Sep 2026 2:41 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
22nd Sep 2026 2:36 pm	RNS	Form 8.3 SEGRO PLC
22nd Sep 2026 2:33 pm	RNS	Form 8.3 - Prologis, Inc

See more Segro regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68