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	942.40p on 17-09-2026 at 18:05:09
Change	0.40p 0.04%
Buy	943.80p
Sell	943.40p

Last Trade:	Unknown 6,097.00 at 942.943p
Day's Volume:	3,722,937
Last Close:	942.40p
Open:	943.60p
ISIN:	GB00B5ZN1N88

Day's Range	937.40p - 946.00p
52wk Range:	628.00p - 997.40p
Market Capitalisation:	£12.75b
VWAP:	942.68396p
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*	6,097	942.943p	OTC Trade	18:59:30 - 17-Sep-26
Unknown*	71,811	942.706p	OTC Trade	17:54:03 - 17-Sep-26
Buy*	656	942.40p	SI Trade Negotiated Trade	16:55:41 - 17-Sep-26
Sell*	1,830	942.40p	Automatic Execution	16:36:09 - 17-Sep-26
Sell*	1,885,164	942.40p	Uncrossing Trade	16:35:29 - 17-Sep-26
Buy*	239	943.40p	Automatic Execution	16:29:50 - 17-Sep-26
Buy*	320	943.40p	Automatic Execution	16:29:50 - 17-Sep-26
Buy*	313	943.40p	Automatic Execution	16:29:50 - 17-Sep-26
Sell*	3,959	943.20p	Automatic Execution	16:29:50 - 17-Sep-26
Sell*	1,972	943.20p	Automatic Execution	16:29:50 - 17-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

Value10,816.14

Change127.67