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	913.40p on 06-11-2026 at 18:35:09
Change	-3.20p -0.35%
Buy	914.20p
Sell	913.40p

Last Trade:	Buy 2,194.00 at 913.40p
Day's Volume:	3,534,952
Last Close:	913.40p
Open:	917.80p
ISIN:	GB00B5ZN1N88

Day's Range	901.60p - 917.80p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.36b
VWAP:	916.73067p
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
Buy*	2,194	913.40p	Ordinary	16:37:10 - 06-Nov-26
Sell*	442,223	913.40p	Uncrossing Trade	16:35:10 - 06-Nov-26
Sell*	321	913.60p	Automatic Execution	16:30:00 - 06-Nov-26
Sell*	150	913.60p	Automatic Execution	16:30:00 - 06-Nov-26
Sell*	414	913.60p	Automatic Execution	16:30:00 - 06-Nov-26
Buy*	414	913.80p	Automatic Execution	16:30:00 - 06-Nov-26
Sell*	550	913.80p	Automatic Execution	16:30:00 - 06-Nov-26
Sell*	553	914.00p	Automatic Execution	16:30:00 - 06-Nov-26
Sell*	2	914.20p	Automatic Execution	16:30:00 - 06-Nov-26
Sell*	100	914.20p	Automatic Execution	16:30:00 - 06-Nov-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	917.80	917.80	901.60	913.40	3,534,952
5th Nov 2026 (Thu)	925.00	932.00	916.60	916.60	2,748,877
4th Nov 2026 (Wed)	907.00	921.40	904.60	910.20	2,750,943
3rd Nov 2026 (Tue)	910.20	914.80	907.60	909.00	1,811,046
2nd Nov 2026 (Mon)	905.00	919.00	903.80	914.80	1,611,310
30th Oct 2026 (Fri)	909.60	916.20	905.20	912.20	2,364,633
29th Oct 2026 (Thu)	903.00	914.00	902.00	909.40	1,314,955
28th Oct 2026 (Wed)	919.20	919.20	901.00	901.00	1,067,767
27th Oct 2026 (Tue)	909.40	911.00	899.20	909.80	2,014,313
26th Oct 2026 (Mon)	912.00	912.00	903.00	903.20	1,817,117
23rd Oct 2026 (Fri)	904.40	908.20	898.20	908.20	1,502,760
22nd Oct 2026 (Thu)	909.00	910.40	897.80	904.20	1,926,599
21st Oct 2026 (Wed)	909.40	915.40	904.20	909.60	1,667,434
20th Oct 2026 (Tue)	895.20	901.40	888.00	901.40	1,751,359
19th Oct 2026 (Mon)	906.00	911.80	893.40	895.80	1,614,080
16th Oct 2026 (Fri)	917.80	923.20	904.80	913.20	3,456,006
15th Oct 2026 (Thu)	940.00	944.00	916.40	923.40	2,929,700
14th Oct 2026 (Wed)	956.00	956.00	942.40	945.20	2,143,801
13th Oct 2026 (Tue)	941.80	950.20	939.80	943.40	2,148,999
12th Oct 2026 (Mon)	919.00	934.80	919.00	932.40	2,091,050
9th Oct 2026 (Fri)	916.80	924.20	916.80	919.20	2,803,384
8th Oct 2026 (Thu)	906.40	916.00	899.00	908.00	3,056,538
7th Oct 2026 (Wed)	914.40	925.20	911.60	913.60	2,026,792

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
6th Nov 2026 5:53 pm	RNS	Form 8.5 (EPT/RI) - SEGRO plc Amend
6th Nov 2026 3:30 pm	RNS	Form 8.3: PLD US
6th Nov 2026 3:30 pm	RNS	Form 8.3: SGRO LN
6th Nov 2026 3:25 pm	RNS	Form 8.3 - SEGRO PLC
6th Nov 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
6th Nov 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
6th Nov 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
6th Nov 2026 2:56 pm	RNS	Form 8.3 - Prologis, Inc
6th Nov 2026 2:37 pm	RNS	Form 8.3 - SEGRO plc
6th Nov 2026 2:24 pm	PRN	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72