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	904.20p on 22-10-2026 at 17:35:09
Change	-5.40p -0.59%
Buy	899.00p
Sell	898.20p

Last Trade:	Buy 627,303.00 at 904.20p
Day's Volume:	1,926,599
Last Close:	904.20p
Open:	909.00p
ISIN:	GB00B5ZN1N88

Day's Range	897.80p - 910.40p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.23b
VWAP:	905.00511p
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*	627,303	904.20p	Suspected BUY Trade	16:35:22 - 22-Oct-26
Buy*	98	898.60p	Automatic Execution	16:29:44 - 22-Oct-26
Sell*	19	898.40p	Automatic Execution	16:29:42 - 22-Oct-26
Sell*	33	898.60p	Automatic Execution	16:29:42 - 22-Oct-26
Sell*	6	898.40p	Automatic Execution	16:29:42 - 22-Oct-26
Sell*	158	898.40p	Automatic Execution	16:29:42 - 22-Oct-26
Sell*	234	898.40p	Automatic Execution	16:29:42 - 22-Oct-26
Sell*	122	898.60p	Automatic Execution	16:29:42 - 22-Oct-26
Buy*	437	898.80p	Automatic Execution	16:29:42 - 22-Oct-26
Buy*	328	898.80p	Automatic Execution	16:29:42 - 22-Oct-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
21st Oct 2026 3:39 pm	RNS	Form 8.3 SEGRO PLC Replacement
21st Oct 2026 3:25 pm	RNS	Form 8.3 Segro plc
21st Oct 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
21st Oct 2026 3:01 pm	RNS	Form 8.3 - Prologis, Inc.
21st Oct 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
21st Oct 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
21st Oct 2026 2:58 pm	RNS	Form 8.3 - SEGRO plc
21st Oct 2026 2:49 pm	RNS	Form 8.3 - SEGRO plc
21st Oct 2026 2:43 pm	RNS	Form 8.3 SEGRO PLC
21st Oct 2026 2:34 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85