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	942.80p on 29-09-2026 at 08:02:43
Change	2.80p 0.3%
Buy	943.20p
Sell	942.60p

Last Trade:	Buy 138.00 at 942.80p
Day's Volume:	80,602
Last Close:	940.00p
Open:	946.40p
ISIN:	GB00B5ZN1N88

Day's Range	938.20p - 946.40p
52wk Range:	632.20p - 997.40p
Market Capitalisation:	£12.76b
VWAP:	941.80751p
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*	138	942.80p	Automatic Execution	09:02:35 - 29-Sep-26
Buy*	66	942.80p	Automatic Execution	09:02:35 - 29-Sep-26
Sell*	60	942.40p	Automatic Execution	09:01:53 - 29-Sep-26
Sell*	44	942.00p	SI Trade	09:01:02 - 29-Sep-26
Sell*	132	941.60p	Automatic Execution	08:59:01 - 29-Sep-26
Sell*	500	941.60p	Automatic Execution	08:59:01 - 29-Sep-26
Sell*	280	941.60p	Automatic Execution	08:59:01 - 29-Sep-26
Buy*	166	941.60p	Automatic Execution	08:58:55 - 29-Sep-26
Buy*	336	941.60p	Automatic Execution	08:58:55 - 29-Sep-26
Buy*	78	941.60p	Automatic Execution	08:57:30 - 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

Value10,727.89

Change43.01