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	943.80p on 22-09-2026 at 08:47:54
Change	0.00p 0%
Buy	944.00p
Sell	943.60p

Last Trade:	Sell 354.00 at 943.80p
Day's Volume:	467,820
Last Close:	943.80p
Open:	945.20p
ISIN:	GB00B5ZN1N88

Day's Range	941.80p - 946.00p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.77b
VWAP:	943.7632p
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*	354	943.80p	Automatic Execution	09:47:54 - 22-Sep-26
Sell*	100	943.80p	Automatic Execution	09:47:54 - 22-Sep-26
Buy*	1,305	944.00p	Automatic Execution	09:47:51 - 22-Sep-26
Buy*	881	944.00p	Automatic Execution	09:47:40 - 22-Sep-26
Buy*	319	944.00p	Automatic Execution	09:47:40 - 22-Sep-26
Sell*	239	944.00p	Automatic Execution	09:47:30 - 22-Sep-26
Sell*	487	944.00p	Automatic Execution	09:47:30 - 22-Sep-26
Sell*	502	944.00p	Automatic Execution	09:47:30 - 22-Sep-26
Sell*	354	944.00p	Automatic Execution	09:47:30 - 22-Sep-26
Sell*	192	944.00p	Automatic Execution	09:47:30 - 22-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Sep 2026 3:48 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
21st Sep 2026 3:30 pm	RNS	Form 8.3 SGRO LN
21st Sep 2026 3:30 pm	RNS	Form 8.3 PLD US
21st Sep 2026 3:25 pm	RNS	Form 8.3 Segro PLC
21st Sep 2026 3:21 pm	RNS	Form 8.3 - Segro PLC
21st Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
21st Sep 2026 3:09 pm	RNS	Form 8.3 - Segro plc
21st Sep 2026 3:03 pm	PRN	Form 8.3 - Prologis, Inc.
21st Sep 2026 3:01 pm	RNS	Form 8.3 - Prologis, Inc.
21st Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,752.21

Change13.20