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	944.20p on 03-09-2026 at 18:15:09
Change	1.20p 0.13%
Buy	943.60p
Sell	943.20p

Last Trade:	Unknown 3.00 at 935.60p
Day's Volume:	3,144,515
Last Close:	944.20p
Open:	947.00p
ISIN:	GB00B5ZN1N88

Day's Range	935.20p - 947.00p
52wk Range:	608.00p - 997.40p
Market Capitalisation:	£12.77b
VWAP:	941.71347p
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*	3	935.60p	OTC Trade	18:15:17 - 03-Sep-26
Buy*	1,017,869	944.20p	Suspected BUY Trade	16:35:22 - 03-Sep-26
Sell*	405	943.80p	Automatic Execution	16:29:58 - 03-Sep-26
Sell*	798	944.00p	Automatic Execution	16:29:54 - 03-Sep-26
Sell*	159	944.00p	Automatic Execution	16:29:54 - 03-Sep-26
Sell*	279	944.00p	Automatic Execution	16:29:53 - 03-Sep-26
Sell*	99	944.20p	Automatic Execution	16:29:38 - 03-Sep-26
Sell*	441	944.20p	Automatic Execution	16:29:38 - 03-Sep-26
Sell*	79	944.20p	SI Trade	16:29:35 - 03-Sep-26
Unknown*	0	944.60p	SI Trade	16:29:14 - 03-Sep-26

See more Segro trades

Segro (SGRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Aug 2026 (Tue)	971.00	977.00	960.00	974.80	14,428,087

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
3rd Sep 2026 5:08 pm	RNS	Form 8.5 (EPT/RI) - Segro PLC Replacement
3rd Sep 2026 3:59 pm	RNS	Form 8.5 (EPT/RI)-SEGRO plc Amend
3rd Sep 2026 3:41 pm	RNS	Form 8.3 - Prologis, Inc Replacement.
3rd Sep 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
3rd Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
3rd Sep 2026 3:05 pm	RNS	Form 8.3 - Prologis, Inc.
3rd Sep 2026 3:03 pm	RNS	Form 8.3 - SEGRO plc
3rd Sep 2026 3:01 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: SEGRO plc
3rd Sep 2026 3:01 pm	RNS	Form 8.3 - Segro PLC
3rd Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,831.52

Change75.07