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	919.00p on 13-11-2026 at 19:35:09
Change	-2.00p -0.22%
Buy	920.00p
Sell	919.00p

Last Trade:	Buy 874,528.00 at 919.00p
Day's Volume:	5,285,416
Last Close:	919.00p
Open:	920.00p
ISIN:	GB00B5ZN1N88

Day's Range	915.40p - 923.40p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.43b
VWAP:	919.16183p
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*	874,528	919.00p	Suspected BUY Trade	16:35:16 - 13-Nov-26
Buy*	367	919.20p	Automatic Execution	16:30:00 - 13-Nov-26
Sell*	172	919.20p	Automatic Execution	16:30:00 - 13-Nov-26
Sell*	352	919.20p	Automatic Execution	16:30:00 - 13-Nov-26
Sell*	172	919.40p	Automatic Execution	16:30:00 - 13-Nov-26
Sell*	367	919.40p	Automatic Execution	16:30:00 - 13-Nov-26
Buy*	161	918.80p	Automatic Execution	16:29:38 - 13-Nov-26
Buy*	96	918.80p	Automatic Execution	16:29:38 - 13-Nov-26
Buy*	257	918.80p	Automatic Execution	16:29:38 - 13-Nov-26
Buy*	200	918.60p	Automatic Execution	16:29:23 - 13-Nov-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	920.00	923.40	915.40	919.00	5,285,416
12th Nov 2026 (Thu)	929.00	929.80	918.80	921.00	11,165,563
11th Nov 2026 (Wed)	920.20	926.80	919.40	922.00	1,592,636
10th Nov 2026 (Tue)	927.20	927.20	917.00	919.20	1,389,922
9th Nov 2026 (Mon)	907.00	925.40	906.80	922.60	971,566
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
12th Nov 2026 5:58 pm	RNS	Form 8.5 (EPT/RI) - Segro Plc Amend
12th Nov 2026 5:46 pm	RNS	Form 8.3 - Prologis, Inc (Replacement)
12th Nov 2026 3:30 pm	RNS	Form 8.3 SGRO LN
12th Nov 2026 3:30 pm	RNS	Form 8.3 PLD US
12th Nov 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
12th Nov 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
12th Nov 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
12th Nov 2026 2:57 pm	RNS	Form 8.3-Prologis, Inc.
12th Nov 2026 2:54 pm	RNS	Form 8.3-SEGRO plc
12th Nov 2026 2:30 pm	RNS	Form 8.3 - Segro plc

See more Segro regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47