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	937.60p on 29-09-2026 at 18:35:08
Change	-2.40p -0.26%
Buy	941.40p
Sell	940.80p

Last Trade:	Unknown 200,000.00 at 940.292p
Day's Volume:	5,445,799
Last Close:	937.60p
Open:	946.40p
ISIN:	GB00B5ZN1N88

Day's Range	933.20p - 946.40p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.69b
VWAP:	939.27661p
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
Unknown*	200,000	940.292p	OTC Trade	18:13:42 - 29-Sep-26
Sell*	1,745,697	937.60p	Uncrossing Trade	16:35:10 - 29-Sep-26
Unknown*	54,257	940.5527p	OTC Trade	16:31:05 - 29-Sep-26
Unknown*	100,000	940.91913p	OTC Trade	16:29:57 - 29-Sep-26
Sell*	477	940.40p	SI Trade	16:29:46 - 29-Sep-26
Buy*	420	940.60p	Automatic Execution	16:29:43 - 29-Sep-26
Sell*	85	940.40p	Automatic Execution	16:29:40 - 29-Sep-26
Sell*	164	940.40p	Automatic Execution	16:29:40 - 29-Sep-26
Sell*	284	940.40p	Automatic Execution	16:29:40 - 29-Sep-26
Sell*	241	940.40p	Automatic Execution	16:29:40 - 29-Sep-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
28th Sep 2026 3:25 pm	RNS	Form 8.3 Segro PLC
28th Sep 2026 3:21 pm	RNS	Form 8.3 - Prologis, Inc.
28th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
28th Sep 2026 3:08 pm	RNS	Form 8.3 - Prologis, Inc.
28th Sep 2026 3:06 pm	RNS	Form 8.3 - SEGRO plc
28th Sep 2026 3:05 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
28th Sep 2026 3:03 pm	PRN	Invesco Ltd: Form 8.3 - Segro Plc; Public dealing disclosure
28th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
28th Sep 2026 2:53 pm	RNS	Form 8.3 - Prologis, Inc
28th Sep 2026 2:51 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc

See more Segro regulatory news

FTSE 100 Latest

Value10,636.71

Change-48.17