Schroder European Real Estate Investment Trust (SERE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder European Real Estate Investment Trust

Date Open High Low Close* Volume
11/12/2025 63.00p 64.00p 62.00p 63.20p 340825
10/12/2025 64.00p 64.00p 61.80p 63.20p 44182
09/12/2025 61.00p 64.80p 61.00p 62.40p 163639
08/12/2025 61.00p 62.00p 60.80p 61.20p 1899836
05/12/2025 62.40p 63.20p 60.80p 61.00p 1481110
04/12/2025 62.40p 64.80p 62.40p 63.20p 363750
03/12/2025 63.20p 63.40p 62.13p 62.80p 167671
02/12/2025 62.20p 64.00p 61.00p 63.20p 116845
01/12/2025 62.00p 64.40p 61.00p 63.20p 120993
28/11/2025 63.00p 64.40p 60.94p 64.40p 309969
27/11/2025 63.60p 64.48p 61.00p 63.80p 171076
26/11/2025 61.60p 64.80p 61.40p 64.80p 126649
25/11/2025 61.60p 64.80p 61.00p 63.00p 156028
24/11/2025 62.00p 64.80p 61.60p 62.00p 112086
21/11/2025 62.00p 64.52p 61.60p 63.00p 152255
20/11/2025 64.40p 64.80p 61.40p 63.50p 70240
19/11/2025 62.20p 64.00p 61.60p 61.60p 122951
18/11/2025 62.80p 64.60p 62.00p 62.00p 89666
17/11/2025 62.80p 64.80p 62.80p 63.80p 92302
14/11/2025 62.80p 64.80p 62.80p 62.80p 114854
13/11/2025 63.00p 65.00p 62.80p 64.00p 68378
12/11/2025 64.80p 65.00p 63.00p 63.00p 142965
11/11/2025 64.80p 64.80p 62.80p 62.80p 199392
10/11/2025 62.80p 64.80p 62.11p 64.00p 4043935
07/11/2025 64.80p 64.80p 62.60p 63.20p 195182
06/11/2025 63.00p 65.00p 62.60p 63.40p 110331
05/11/2025 63.00p 65.00p 63.00p 63.00p 122948
04/11/2025 62.40p 64.80p 62.40p 63.00p 236025
03/11/2025 62.60p 65.00p 62.60p 65.00p 259493
31/10/2025 62.60p 65.00p 62.60p 62.60p 212283
30/10/2025 65.00p 65.00p 62.60p 62.60p 215104
29/10/2025 62.40p 65.00p 62.40p 65.00p 54813
28/10/2025 62.80p 65.00p 62.00p 62.40p 178069
27/10/2025 64.80p 65.80p 62.80p 64.00p 604102
24/10/2025 64.00p 66.00p 62.60p 64.60p 158347
23/10/2025 64.80p 66.00p 62.60p 64.20p 162377
22/10/2025 62.80p 65.80p 62.80p 65.80p 81496
21/10/2025 65.40p 66.00p 62.40p 63.20p 167945
20/10/2025 63.40p 65.00p 62.40p 63.90p 234766
17/10/2025 63.40p 63.40p 62.40p 63.40p 72360
16/10/2025 62.40p 63.40p 62.40p 62.60p 151646
15/10/2025 62.40p 63.60p 62.40p 63.20p 106136
14/10/2025 63.60p 64.00p 62.40p 62.40p 146336
13/10/2025 64.20p 64.20p 63.00p 63.80p 110203
10/10/2025 62.00p 64.00p 61.00p 63.00p 476187
09/10/2025 62.00p 64.20p 62.00p 62.00p 239643
08/10/2025 62.00p 64.20p 62.00p 64.20p 49982
07/10/2025 62.40p 64.20p 62.00p 62.00p 251057
06/10/2025 64.20p 64.20p 62.60p 62.60p 1665720
03/10/2025 65.00p 65.00p 62.40p 64.40p 237209
02/10/2025 63.80p 65.00p 62.00p 63.60p 480025
01/10/2025 63.80p 65.80p 63.80p 64.40p 265259
30/09/2025 64.80p 65.80p 63.80p 64.80p 188426
29/09/2025 65.40p 65.80p 63.80p 64.20p 226894
26/09/2025 64.00p 65.60p 63.20p 63.80p 86068
25/09/2025 64.60p 66.00p 63.54p 64.80p 141785
24/09/2025 65.20p 65.20p 63.20p 64.20p 237653
23/09/2025 63.20p 66.20p 62.00p 64.00p 102857
22/09/2025 62.40p 65.00p 62.40p 62.40p 55537
19/09/2025 64.80p 65.00p 62.60p 63.20p 314018
18/09/2025 64.80p 65.00p 62.40p 62.40p 127846
17/09/2025 65.00p 65.00p 62.60p 65.00p 89207
16/09/2025 63.20p 63.20p 62.80p 65.00p 151009
15/09/2025 63.20p 65.80p 62.54p 62.80p 356205
12/09/2025 65.00p 66.80p 63.20p 63.20p 270169
11/09/2025 67.00p 67.00p 65.20p 66.40p 34717
10/09/2025 67.00p 67.00p 64.80p 65.20p 168900
09/09/2025 64.80p 67.00p 64.80p 67.00p 75055
08/09/2025 64.80p 67.20p 64.80p 65.60p 141875
05/09/2025 66.20p 66.80p 64.60p 65.00p 60823
04/09/2025 67.20p 67.20p 64.80p 65.80p 98622
03/09/2025 66.40p 67.00p 64.40p 65.40p 142573
02/09/2025 64.60p 65.60p 64.60p 65.00p 202746
01/09/2025 65.20p 65.60p 63.40p 65.00p 163845
29/08/2025 66.40p 66.60p 63.80p 65.20p 287714
28/08/2025 65.40p 66.60p 64.00p 66.20p 109070
27/08/2025 66.20p 66.60p 65.20p 65.20p 104653
26/08/2025 66.00p 67.80p 62.80p 65.40p 373657
22/08/2025 66.20p 69.20p 66.00p 67.40p 20331
21/08/2025 66.00p 69.40p 66.00p 66.90p 149465
20/08/2025 66.20p 68.80p 66.20p 67.00p 46850
19/08/2025 69.40p 69.40p 66.20p 67.00p 115266
18/08/2025 69.40p 69.60p 66.20p 68.60p 65781
15/08/2025 69.40p 69.40p 66.40p 69.00p 107823
14/08/2025 69.20p 69.40p 66.20p 67.00p 122526
13/08/2025 69.40p 69.60p 66.20p 67.40p 120276
12/08/2025 70.00p 70.00p 66.20p 67.60p 99290
11/08/2025 69.80p 70.00p 66.20p 68.40p 92331
08/08/2025 68.40p 69.40p 66.80p 68.00p 13383
07/08/2025 68.60p 68.60p 66.80p 68.00p 33995
06/08/2025 68.60p 68.80p 67.00p 68.60p 189323
05/08/2025 66.20p 69.00p 66.00p 66.40p 128737
04/08/2025 67.60p 68.80p 66.00p 66.00p 103141
01/08/2025 66.00p 67.80p 66.00p 66.00p 232943
31/07/2025 67.00p 68.60p 66.00p 66.20p 109972
30/07/2025 68.80p 68.80p 67.00p 67.00p 605108
29/07/2025 68.80p 69.00p 67.40p 67.40p 1099537
28/07/2025 71.80p 71.80p 60.00p 68.00p 247042
25/07/2025 72.00p 72.00p 68.60p 69.70p 89561
24/07/2025 69.60p 71.80p 68.80p 70.10p 291019
23/07/2025 70.00p 70.00p 68.00p 69.20p 117780
22/07/2025 72.00p 72.00p 68.20p 69.40p 100319
21/07/2025 68.60p 71.80p 68.20p 69.20p 436645
18/07/2025 70.20p 71.00p 67.72p 68.60p 73726
17/07/2025 69.60p 72.00p 68.00p 70.10p 124911
16/07/2025 70.60p 70.60p 68.60p 70.60p 46476
15/07/2025 69.80p 70.80p 69.00p 69.00p 175767
14/07/2025 69.40p 70.20p 69.00p 69.70p 110853
11/07/2025 69.00p 70.20p 69.00p 69.60p 146020
10/07/2025 70.60p 71.00p 68.92p 69.00p 160096
09/07/2025 68.60p 70.23p 68.60p 69.00p 196310
08/07/2025 69.80p 70.60p 68.40p 68.60p 49934
07/07/2025 69.80p 70.85p 68.40p 69.80p 97567
04/07/2025 69.60p 69.60p 67.60p 69.20p 536329
03/07/2025 69.00p 69.60p 67.52p 68.00p 303880
02/07/2025 70.40p 70.71p 68.20p 68.20p 224665
01/07/2025 69.60p 70.60p 68.00p 70.60p 218007
30/06/2025 69.00p 70.40p 67.00p 68.30p 154574
27/06/2025 70.40p 70.40p 65.80p 68.60p 264735
26/06/2025 67.20p 70.40p 66.20p 68.00p 209172
25/06/2025 67.40p 69.20p 67.00p 67.60p 135716
24/06/2025 67.40p 67.40p 67.10p 67.40p 176062
23/06/2025 66.60p 68.00p 66.60p 67.40p 111308
20/06/2025 67.40p 67.40p 66.72p 67.20p 55370
19/06/2025 67.40p 67.40p 66.60p 67.40p 86004
18/06/2025 67.40p 67.40p 66.61p 67.40p 159506
17/06/2025 67.40p 67.40p 66.26p 66.40p 123604
16/06/2025 67.40p 67.40p 66.20p 67.30p 114271
13/06/2025 66.80p 67.40p 66.20p 67.20p 207442
12/06/2025 67.40p 67.40p 66.80p 67.10p 110839
11/06/2025 68.40p 69.80p 67.40p 67.40p 133528
10/06/2025 68.40p 70.20p 67.80p 68.80p 47054
09/06/2025 70.00p 70.80p 67.80p 68.40p 172247
06/06/2025 69.80p 70.00p 67.00p 70.00p 70377
05/06/2025 68.40p 70.00p 67.07p 70.00p 114964
04/06/2025 66.80p 69.40p 66.50p 67.40p 107366
03/06/2025 66.80p 69.80p 66.80p 66.80p 167397
02/06/2025 67.80p 69.00p 66.86p 69.00p 117528
30/05/2025 66.80p 67.40p 65.97p 67.40p 29507
29/05/2025 67.20p 67.99p 66.10p 66.10p 239013
28/05/2025 66.00p 67.80p 65.54p 66.60p 154242
27/05/2025 66.00p 67.80p 66.00p 66.60p 211643
23/05/2025 66.40p 67.60p 66.20p 66.20p 100561
22/05/2025 67.20p 67.80p 65.60p 66.80p 105262
21/05/2025 65.80p 67.60p 65.60p 65.60p 65517
20/05/2025 66.40p 66.80p 65.20p 65.60p 80138
19/05/2025 66.60p 67.80p 64.80p 65.20p 98482
16/05/2025 68.00p 68.80p 64.20p 64.20p 321862
15/05/2025 66.20p 68.00p 65.60p 66.00p 103074
14/05/2025 67.00p 68.40p 65.98p 66.20p 54198
13/05/2025 67.80p 67.80p 65.80p 66.80p 94099
12/05/2025 68.00p 69.00p 66.00p 67.00p 264789
09/05/2025 68.00p 68.00p 66.00p 67.00p 74199
08/05/2025 67.80p 68.00p 66.40p 67.60p 223610
07/05/2025 67.00p 67.80p 66.60p 67.10p 80698
06/05/2025 66.80p 67.40p 66.40p 67.00p 184137
02/05/2025 66.40p 67.80p 66.40p 66.40p 137540
01/05/2025 67.00p 68.80p 66.40p 66.70p 89016
30/04/2025 68.80p 69.00p 65.81p 66.20p 205725
29/04/2025 66.80p 69.00p 66.22p 69.00p 189323
28/04/2025 65.60p 68.00p 65.60p 66.10p 138754
25/04/2025 68.00p 68.00p 66.00p 66.40p 118751
24/04/2025 66.40p 68.00p 65.87p 66.70p 48933
23/04/2025 66.40p 67.82p 64.54p 65.80p 296650
22/04/2025 65.60p 66.62p 65.20p 66.60p 48660
17/04/2025 64.20p 66.31p 64.20p 65.60p 139327
16/04/2025 65.00p 66.80p 64.20p 65.40p 145490
15/04/2025 66.60p 67.00p 63.80p 65.10p 77908
14/04/2025 65.40p 66.60p 63.00p 64.00p 124705
11/04/2025 66.60p 66.60p 63.80p 64.80p 28633
10/04/2025 65.60p 67.00p 63.60p 64.00p 57121
09/04/2025 64.40p 65.60p 63.20p 63.20p 188461
08/04/2025 66.00p 66.00p 63.80p 65.40p 316446
07/04/2025 65.40p 65.80p 61.80p 64.00p 294150
04/04/2025 65.80p 66.25p 64.60p 66.00p 436242
03/04/2025 66.00p 69.80p 64.90p 66.60p 226083
02/04/2025 66.00p 67.40p 66.00p 66.40p 122187
01/04/2025 67.00p 67.40p 65.80p 67.40p 363274
31/03/2025 66.00p 66.91p 66.00p 66.40p 104137
28/03/2025 66.40p 67.00p 65.77p 66.00p 163617
27/03/2025 66.60p 67.60p 66.00p 67.40p 25222
26/03/2025 66.20p 68.20p 66.00p 66.00p 378300
25/03/2025 69.00p 69.00p 66.00p 67.80p 192678
24/03/2025 68.60p 68.60p 65.63p 67.00p 210434
21/03/2025 66.00p 69.80p 66.00p 66.80p 590783
20/03/2025 67.00p 69.20p 66.60p 66.60p 156453
19/03/2025 69.40p 69.40p 66.80p 67.20p 292916
18/03/2025 67.40p 68.45p 66.00p 68.00p 728455
17/03/2025 67.80p 70.00p 66.20p 67.60p 267979
14/03/2025 66.00p 67.80p 65.00p 66.90p 219993
13/03/2025 66.40p 67.80p 64.11p 66.00p 137550
12/03/2025 67.40p 68.20p 66.40p 66.60p 211889
11/03/2025 68.20p 68.20p 66.00p 66.40p 158783
10/03/2025 66.00p 68.20p 65.80p 67.20p 129687
07/03/2025 65.80p 67.40p 65.80p 66.00p 147239
06/03/2025 66.40p 68.00p 65.80p 66.00p 130705
05/03/2025 66.60p 69.00p 65.40p 66.10p 260411
04/03/2025 66.20p 68.60p 65.39p 68.00p 258545
03/03/2025 66.00p 67.00p 65.72p 66.50p 158349
28/02/2025 67.00p 68.80p 65.24p 67.00p 10030

*Close Price adjusted for both dividends and splits