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	948.00p on 02-09-2026 at 10:17:27
Change	-5.20p -0.55%
Buy	948.40p
Sell	947.80p

Last Trade:	Unknown 4,638.00 at 948.00p
Day's Volume:	382,386
Last Close:	953.20p
Open:	954.00p
ISIN:	GB00B5ZN1N88

Day's Range	947.60p - 954.80p
52wk Range:	608.00p - 997.40p
Market Capitalisation:	£12.83b
VWAP:	950.15912p
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*	4,638	948.00p	OTC Trade	11:17:27 - 02-Sep-26
Unknown*	4,638	948.00p	SI Trade	11:17:27 - 02-Sep-26
Unknown*	6,780	948.00p	OTC Trade	11:17:19 - 02-Sep-26
Unknown*	6,780	948.00p	SI Trade	11:17:19 - 02-Sep-26
Unknown*	4,279	948.00p	SI Trade	11:17:16 - 02-Sep-26
Unknown*	4,279	948.00p	OTC Trade	11:17:16 - 02-Sep-26
Buy*	108	948.20p	SI Trade	11:16:50 - 02-Sep-26
Buy*	93	948.00p	Automatic Execution	11:16:50 - 02-Sep-26
Buy*	429	948.00p	Automatic Execution	11:16:50 - 02-Sep-26
Buy*	497	948.00p	Automatic Execution	11:16:50 - 02-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Aug 2026 (Fri)	968.60	968.60	952.40	960.80	2,068,535
13th Aug 2026 (Thu)	960.00	968.80	958.20	967.60	7,374,686
12th Aug 2026 (Wed)	953.00	957.60	950.40	957.00	4,580,161
11th Aug 2026 (Tue)	945.40	957.60	941.20	952.00	13,980,712
10th Aug 2026 (Mon)	959.00	959.00	944.60	944.60	3,799,628
7th Aug 2026 (Fri)	960.00	965.80	953.60	959.60	3,983,997
6th Aug 2026 (Thu)	960.00	965.80	951.40	962.00	6,953,018
5th Aug 2026 (Wed)	971.00	972.00	959.60	971.80	11,819,591
4th Aug 2026 (Tue)	971.00	977.00	960.00	974.80	14,428,087
3rd Aug 2026 (Mon)	971.60	972.60	957.40	961.00	6,122,985

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
1st Sep 2026 6:20 pm	RNS	20260824_SEGRO PLC_8.5 EPT RI_UK_MLI_Replacement
1st Sep 2026 6:19 pm	RNS	Form 8.5 (EPT/RI) - Segro PLC
1st Sep 2026 3:59 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
1st Sep 2026 3:28 pm	RNS	Form 8.3 Prologis, Inc.
1st Sep 2026 3:28 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
1st Sep 2026 3:27 pm	RNS	Form 8.3- Prologis, Inc.
1st Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
1st Sep 2026 3:18 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
1st Sep 2026 3:17 pm	RNS	Form 8.3 - Prologis, Inc.
1st Sep 2026 3:14 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,736.32

Change-52.96