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	915.40p on 05-10-2026 at 18:35:09
Change	0.20p 0.02%
Buy	918.20p
Sell	917.80p

Last Trade:	Sell 150,241.00 at 917.15p
Day's Volume:	3,118,819
Last Close:	915.40p
Open:	920.80p
ISIN:	GB00B5ZN1N88

Day's Range	912.40p - 921.80p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.39b
VWAP:	916.46458p
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*	150,241	917.15p	Negotiated Trade	16:39:28 - 05-Oct-26
Sell*	25,000	912.00p	Ordinary	16:36:08 - 05-Oct-26
Sell*	1,236	915.40p	Automatic Execution	16:35:08 - 05-Oct-26
Sell*	8,201	915.40p	Automatic Execution	16:35:08 - 05-Oct-26
Sell*	995,807	915.40p	Uncrossing Trade	16:35:08 - 05-Oct-26
Unknown*	2,053	918.00p	SI Trade	16:29:45 - 05-Oct-26
Unknown*	2,053	918.00p	OTC Trade	16:29:45 - 05-Oct-26
Buy*	465	917.80p	Automatic Execution	16:29:39 - 05-Oct-26
Sell*	419	917.60p	Automatic Execution	16:29:39 - 05-Oct-26
Sell*	138	917.60p	Automatic Execution	16:29:39 - 05-Oct-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Oct 2026 (Thu)	923.00	928.60	910.40	912.60	4,391,882
30th Sep 2026 (Wed)	941.20	944.40	929.40	929.40	4,122,677
29th Sep 2026 (Tue)	946.40	946.40	933.20	937.60	5,445,799
28th Sep 2026 (Mon)	940.40	948.60	939.60	940.00	2,500,369
25th Sep 2026 (Fri)	958.00	960.00	941.20	941.20	7,381,194
24th Sep 2026 (Thu)	949.40	952.40	942.60	949.00	4,930,545
23rd Sep 2026 (Wed)	960.00	960.00	945.60	950.00	2,477,108
22nd Sep 2026 (Tue)	945.20	949.00	941.20	949.00	3,959,058
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
5th Oct 2026 5:30 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
5th Oct 2026 4:32 pm	RNS	Form 8.3 Prologis, Inc.
5th Oct 2026 3:25 pm	RNS	Form 8.5 (EPT/RI)-Replacement of SEGRO plc
5th Oct 2026 3:25 pm	RNS	Form 8.3 Segro PLC
5th Oct 2026 3:25 pm	RNS	Form 8.3 - Segro Plc
5th Oct 2026 3:21 pm	RNS	Form 8.3-SEGRO plc
5th Oct 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
5th Oct 2026 3:07 pm	RNS	Form 8.3 -Segro PLC
5th Oct 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
5th Oct 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,497.94

Change35.99