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	950.20p on 04-09-2026 at 17:55:08
Change	6.00p 0.64%
Buy	949.40p
Sell	948.80p

Last Trade:	Buy 735.00 at 950.20p
Day's Volume:	4,500,897
Last Close:	950.20p
Open:	941.60p
ISIN:	GB00B5ZN1N88

Day's Range	941.60p - 951.60p
52wk Range:	608.00p - 997.40p
Market Capitalisation:	£12.86b
VWAP:	948.3719p
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*	735	950.20p	SI Trade Negotiated Trade	16:54:35 - 04-Sep-26
Buy*	24	950.20p	SI Trade	16:35:29 - 04-Sep-26
Buy*	16,482	950.20p	SI Trade	16:35:29 - 04-Sep-26
Buy*	800,632	950.20p	Suspected BUY Trade	16:35:29 - 04-Sep-26
Buy*	464	949.40p	Automatic Execution	16:29:59 - 04-Sep-26
Buy*	599	949.60p	Automatic Execution	16:29:57 - 04-Sep-26
Buy*	500	949.40p	Automatic Execution	16:29:56 - 04-Sep-26
Buy*	785	949.40p	Automatic Execution	16:29:56 - 04-Sep-26
Buy*	781	949.40p	Automatic Execution	16:29:56 - 04-Sep-26
Buy*	176	949.80p	Automatic Execution	16:29:56 - 04-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
4th Sep 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
4th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
4th Sep 2026 3:19 pm	RNS	Form 8.5 (EPT/RI) - Amend - Segro PLC
4th Sep 2026 3:17 pm	RNS	Form 8.3 SEGRO PLC
4th Sep 2026 3:14 pm	RNS	Form 8.3 - Prologis, Inc.
4th Sep 2026 3:14 pm	RNS	Form 8.3 - SEGRO plc
4th Sep 2026 3:02 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Segro PLC
4th Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
4th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
4th Sep 2026 2:52 pm	RNS	Form 8.3 - Segro plc

See more Segro regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43