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	932.60p on 10-09-2026 at 18:35:08
Change	-3.20p -0.34%
Buy	935.60p
Sell	935.40p

Last Trade:	Unknown 1.00 at 937.40p
Day's Volume:	3,686,797
Last Close:	932.60p
Open:	932.00p
ISIN:	GB00B5ZN1N88

Day's Range	926.60p - 939.60p
52wk Range:	608.00p - 997.40p
Market Capitalisation:	£12.62b
VWAP:	932.04722p
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*	1	937.40p	OTC Trade	17:12:27 - 10-Sep-26
Sell*	238	932.60p	Automatic Execution	16:35:29 - 10-Sep-26
Sell*	5,380	932.60p	Automatic Execution	16:35:29 - 10-Sep-26
Sell*	9,382	932.60p	Automatic Execution	16:35:29 - 10-Sep-26
Sell*	10,227	932.60p	SI Trade	16:35:27 - 10-Sep-26
Sell*	992,924	932.60p	Uncrossing Trade	16:35:27 - 10-Sep-26
Buy*	267	935.60p	Automatic Execution	16:29:48 - 10-Sep-26
Buy*	217	935.60p	Automatic Execution	16:29:48 - 10-Sep-26
Buy*	319	935.60p	Automatic Execution	16:29:48 - 10-Sep-26
Sell*	600	935.40p	Automatic Execution	16:29:45 - 10-Sep-26

See more Segro trades

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

See more Segro price history

Date	Source	Headline
Segro (SGRO) Regulatory News
10th Sep 2026 5:00 pm	RNS	Form 8.5 (EPT/RI) -SEGRO plc Amend
10th Sep 2026 3:52 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO PLC
10th Sep 2026 3:51 pm	RNS	Form 8.5 (EPT/RI) - Replacement of SEGRO plc
10th Sep 2026 3:25 pm	RNS	Form 8.3 SEGRO PLC
10th Sep 2026 3:20 pm	RNS	Form 8.3 SEGRO PLC
10th Sep 2026 3:20 pm	RNS	Form 8.3 - SEGRO plc
10th Sep 2026 3:00 pm	RNS	Form 8.3 - Prologis, Inc.
10th Sep 2026 3:00 pm	RNS	Form 8.3 - SEGRO plc
10th Sep 2026 2:45 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: SEGRO plc
10th Sep 2026 2:39 pm	RNS	Form 8.3 - Prologis, Inc.

See more Segro regulatory news

FTSE 100 Latest

Value10,608.92

Change-61.14