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	935.80p on 09-09-2026 at 18:35:09
Change	-11.00p -1.16%
Buy	936.20p
Sell	935.80p

Last Trade:	Buy 208.00 at 935.80p
Day's Volume:	10,127,716
Last Close:	935.80p
Open:	946.00p
ISIN:	GB00B5ZN1N88

Day's Range	934.60p - 947.20p
52wk Range:	608.00p - 997.40p
Market Capitalisation:	£12.66b
VWAP:	944.65037p
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*	208	935.80p	SI Trade	16:35:15 - 09-Sep-26
Buy*	917	935.80p	SI Trade	16:35:15 - 09-Sep-26
Buy*	3,323	935.80p	SI Trade	16:35:15 - 09-Sep-26
Sell*	700	935.80p	Automatic Execution	16:35:15 - 09-Sep-26
Sell*	749,822	935.80p	Uncrossing Trade	16:35:15 - 09-Sep-26
Unknown*	15	936.00p	SI Trade	16:29:57 - 09-Sep-26
Buy*	2	936.00p	Automatic Execution	16:29:57 - 09-Sep-26
Buy*	87	936.00p	Automatic Execution	16:29:57 - 09-Sep-26
Buy*	375	936.00p	Automatic Execution	16:29:39 - 09-Sep-26
Sell*	16	935.80p	Automatic Execution	16:29:39 - 09-Sep-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
8th Sep 2026 4:08 pm	RNS	Form 8.5 (EPT/RI)-Amend Segro PLC
8th Sep 2026 4:05 pm	RNS	Form 8.5 (EPT/RI)-Amend Segro
8th Sep 2026 4:03 pm	RNS	Form 8.5 (EPT/RI)-Amend Segro
8th Sep 2026 4:02 pm	RNS	Form 8.5 (EPT/RI)-Amend Segro
8th Sep 2026 4:02 pm	RNS	Form 8.5 (EPT/RI)-Amend Segro
8th Sep 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
8th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
8th Sep 2026 3:01 pm	RNS	Form 8.3 - Segro Plc
8th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
8th Sep 2026 2:48 pm	RNS	Form 8.5 (EPT/NON-RI)-Amend-Segro Plc

See more Segro regulatory news

FTSE 100 Latest

Value10,670.06

Change-141.60