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	906.60p on 02-11-2026 at 11:43:16
Change	-5.60p -0.61%
Buy	906.80p
Sell	906.20p

Last Trade:	Sell 401.00 at 906.60p
Day's Volume:	179,905
Last Close:	912.20p
Open:	905.00p
ISIN:	GB00B5ZN1N88

Day's Range	904.00p - 913.60p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.27b
VWAP:	907.6051p
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*	401	906.60p	Automatic Execution	11:40:11 - 02-Nov-26
Sell*	167	906.60p	Automatic Execution	11:40:11 - 02-Nov-26
Sell*	170	906.80p	Automatic Execution	11:40:09 - 02-Nov-26
Sell*	190	907.00p	Automatic Execution	11:40:09 - 02-Nov-26
Sell*	66	907.00p	Automatic Execution	11:40:09 - 02-Nov-26
Sell*	33	907.00p	Automatic Execution	11:40:09 - 02-Nov-26
Buy*	184	907.20p	Automatic Execution	11:39:55 - 02-Nov-26
Buy*	308	907.20p	Automatic Execution	11:39:55 - 02-Nov-26
Buy*	372	907.20p	Automatic Execution	11:39:55 - 02-Nov-26
Sell*	87	906.70p	Ordinary	11:39:12 - 02-Nov-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Nov 2026 (Mon)	905.00	913.60	904.00	912.20	179,905
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
6th Oct 2026 (Tue)	930.80	930.80	910.80	920.20	3,855,784
5th Oct 2026 (Mon)	920.80	921.80	912.40	915.40	3,118,819
2nd Oct 2026 (Fri)	930.80	931.00	910.60	915.20	3,934,233

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
30th Oct 2026 3:27 pm	RNS	20261021_SEGRO PLC_8.5 EPT RI_UK_MLI_replacement
30th Oct 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
30th Oct 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
30th Oct 2026 2:45 pm	RNS	Form 8.3 Segro Plc
30th Oct 2026 2:16 pm	RNS	Form 8.3 - Segro PLC
30th Oct 2026 2:06 pm	PRN	Invesco Ltd: Form 8.3 - Segro Plc; Public dealing disclosure
30th Oct 2026 1:55 pm	RNS	Form 8.3 - Prologis, Inc
30th Oct 2026 1:51 pm	RNS	Form 8.3 - SEGRO PLC
30th Oct 2026 1:44 pm	RNS	Form 8.3 - Prologis, Inc.
30th Oct 2026 1:09 pm	PRN	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,736.49

Change6.71