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	919.20p on 10-11-2026 at 19:05:09
Change	-3.40p -0.37%
Buy	917.60p
Sell	917.00p

Last Trade:	Buy 129,951.00 at 921.3458p
Day's Volume:	1,389,922
Last Close:	919.20p
Open:	927.20p
ISIN:	GB00B5ZN1N88

Day's Range	917.00p - 927.20p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.44b
VWAP:	919.93289p
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*	129,951	921.3458p	SI Trade Negotiated Trade	16:36:05 - 10-Nov-26
Sell*	833,028	919.20p	Uncrossing Trade	16:35:22 - 10-Nov-26
Sell*	110	917.00p	Automatic Execution	16:29:58 - 10-Nov-26
Buy*	538	917.40p	Automatic Execution	16:29:58 - 10-Nov-26
Sell*	200	917.20p	Automatic Execution	16:29:57 - 10-Nov-26
Sell*	3	917.80p	Automatic Execution	16:29:51 - 10-Nov-26
Buy*	103	918.20p	Automatic Execution	16:29:47 - 10-Nov-26
Buy*	448	918.20p	Automatic Execution	16:29:47 - 10-Nov-26
Buy*	301	918.20p	Automatic Execution	16:29:47 - 10-Nov-26
Buy*	207	918.20p	Automatic Execution	16:29:47 - 10-Nov-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Nov 2026 (Tue)	927.20	927.20	917.00	919.20	1,389,922
9th Nov 2026 (Mon)	907.00	925.40	906.80	922.60	971,566
6th Nov 2026 (Fri)	917.80	917.80	901.60	913.40	3,534,952
5th Nov 2026 (Thu)	925.00	932.00	916.60	916.60	2,748,877
4th Nov 2026 (Wed)	907.00	921.40	904.60	910.20	2,750,943
3rd Nov 2026 (Tue)	910.20	914.80	907.60	909.00	1,811,046
2nd Nov 2026 (Mon)	905.00	919.00	903.80	914.80	1,611,310
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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
9th Nov 2026 5:21 pm	RNS	Form 8.5 (EPT/RI)- SEGRO plc Amend
9th Nov 2026 5:17 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
9th Nov 2026 3:30 pm	RNS	Form 8.3: PLD US
9th Nov 2026 3:30 pm	RNS	Form 8.3: SGRO LN
9th Nov 2026 3:25 pm	RNS	Form 8.3 Segro plc
9th Nov 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
9th Nov 2026 3:04 pm	RNS	Form 8.3 -SEGRO plc
9th Nov 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
9th Nov 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
9th Nov 2026 2:41 pm	RNS	Form 8.3 - Prologis, Inc

See more Segro regulatory news

FTSE 100 Latest

Value10,751.59

Change-31.28