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
03/03/2025 66.00p 67.00p 65.72p 66.50p 158349
28/02/2025 67.00p 68.80p 65.24p 67.00p 10030
27/02/2025 68.00p 68.80p 65.83p 68.00p 58471
26/02/2025 66.60p 68.80p 66.40p 66.40p 108619
25/02/2025 67.00p 68.40p 66.00p 66.40p 289834
24/02/2025 66.60p 68.80p 66.00p 66.60p 70690
21/02/2025 67.20p 67.40p 66.00p 66.00p 66181
20/02/2025 66.00p 68.80p 66.00p 67.30p 41072
19/02/2025 67.00p 69.00p 66.00p 66.00p 113450
18/02/2025 66.40p 67.92p 66.00p 67.00p 111693
17/02/2025 66.60p 69.00p 66.15p 66.40p 90128
14/02/2025 66.20p 68.74p 66.00p 66.90p 18962
13/02/2025 66.20p 68.80p 65.00p 66.70p 102775
12/02/2025 66.00p 67.80p 65.00p 67.00p 343943
11/02/2025 66.00p 69.00p 65.75p 66.00p 296431
10/02/2025 67.00p 69.00p 65.90p 66.90p 215338
07/02/2025 67.80p 69.00p 66.00p 66.80p 56281
06/02/2025 66.40p 68.80p 65.04p 67.40p 253729
05/02/2025 66.60p 69.00p 65.80p 66.30p 84527
04/02/2025 67.40p 68.80p 65.60p 66.40p 113099
03/02/2025 66.60p 68.80p 65.40p 67.60p 59552
31/01/2025 66.00p 68.40p 65.25p 66.00p 242887
30/01/2025 66.00p 68.40p 66.00p 66.50p 144863
29/01/2025 66.20p 66.80p 65.75p 66.20p 173156
28/01/2025 66.20p 70.00p 66.00p 66.80p 177606
27/01/2025 66.40p 68.00p 65.80p 66.20p 108836
24/01/2025 67.40p 69.00p 65.80p 66.60p 188455
23/01/2025 65.80p 67.60p 65.75p 67.00p 231020
22/01/2025 65.80p 66.80p 64.84p 65.90p 222612
21/01/2025 64.60p 66.60p 64.00p 65.70p 517299
20/01/2025 64.40p 66.00p 64.40p 65.30p 234180
17/01/2025 65.00p 66.00p 64.00p 65.40p 580268
16/01/2025 63.20p 63.80p 61.00p 62.40p 194699
15/01/2025 62.00p 62.80p 59.80p 59.80p 354341
14/01/2025 61.80p 62.00p 59.40p 60.20p 134614
13/01/2025 61.80p 62.00p 58.40p 59.80p 519432
10/01/2025 61.60p 63.20p 59.60p 60.60p 255158
09/01/2025 60.60p 62.40p 59.40p 61.00p 345806
08/01/2025 64.60p 64.80p 59.97p 60.40p 511241
07/01/2025 63.00p 63.80p 61.20p 61.20p 165406
06/01/2025 64.60p 64.80p 61.80p 63.30p 231040
03/01/2025 63.00p 64.40p 62.66p 63.00p 102194
02/01/2025 63.20p 65.00p 63.00p 63.00p 73368
31/12/2024 64.00p 64.64p 63.60p 63.60p 20596
30/12/2024 64.00p 64.60p 63.01p 63.20p 149781
27/12/2024 64.00p 64.00p 61.77p 63.50p 52873
24/12/2024 64.00p 64.00p 63.63p 64.00p 34263
23/12/2024 61.20p 63.80p 61.20p 63.40p 368615
20/12/2024 61.40p 62.50p 60.60p 62.40p 150212
19/12/2024 60.00p 62.64p 60.00p 61.40p 968273
18/12/2024 65.20p 65.36p 60.20p 60.20p 692756
17/12/2024 66.00p 67.88p 65.40p 65.40p 226188
16/12/2024 66.20p 68.40p 66.00p 67.30p 106806
13/12/2024 67.40p 68.40p 66.55p 68.00p 102105
12/12/2024 66.60p 68.40p 66.00p 66.00p 141302
11/12/2024 67.40p 70.80p 65.20p 65.60p 441315
10/12/2024 67.40p 68.60p 67.20p 67.20p 157838
09/12/2024 67.80p 69.80p 67.37p 67.40p 175790
06/12/2024 67.80p 70.40p 67.20p 67.60p 260900
05/12/2024 67.80p 71.00p 67.60p 68.00p 192594
04/12/2024 69.60p 71.80p 68.20p 68.20p 141437
03/12/2024 69.40p 70.44p 68.00p 69.20p 744273
02/12/2024 69.20p 71.00p 68.41p 68.90p 78080
29/11/2024 70.20p 71.00p 69.00p 69.20p 260307
28/11/2024 70.00p 71.00p 69.70p 69.90p 297035
27/11/2024 70.00p 71.00p 69.41p 71.00p 241125
26/11/2024 70.00p 71.00p 70.00p 70.00p 98050
25/11/2024 70.60p 71.00p 70.25p 70.60p 420893
22/11/2024 70.00p 70.94p 69.80p 70.80p 157072
21/11/2024 69.60p 70.60p 69.60p 70.60p 252804
20/11/2024 70.40p 71.00p 68.95p 70.30p 262815
19/11/2024 69.40p 69.75p 67.20p 69.50p 973591
18/11/2024 67.80p 70.00p 67.80p 69.20p 60748
15/11/2024 68.00p 70.20p 67.40p 68.00p 108530
14/11/2024 68.20p 70.00p 67.20p 70.00p 224235
13/11/2024 67.20p 69.20p 67.20p 67.20p 125241
12/11/2024 69.00p 69.80p 67.00p 68.10p 202619
11/11/2024 71.00p 71.00p 69.20p 70.00p 171194
08/11/2024 69.60p 70.60p 69.00p 69.00p 76236
07/11/2024 69.60p 71.00p 69.00p 69.60p 301324
06/11/2024 70.00p 71.00p 69.20p 69.20p 117070
05/11/2024 70.00p 71.38p 70.00p 70.00p 109892
04/11/2024 69.80p 71.36p 69.40p 70.50p 48475
01/11/2024 70.00p 71.00p 69.00p 69.00p 203796
31/10/2024 69.40p 69.96p 68.47p 69.50p 168364
30/10/2024 69.00p 70.00p 69.00p 69.00p 95214
29/10/2024 69.00p 70.00p 69.00p 69.00p 66359
28/10/2024 70.00p 70.00p 69.00p 69.00p 95032
25/10/2024 68.20p 70.00p 68.20p 68.20p 286008
24/10/2024 67.60p 70.00p 67.60p 68.00p 584391
23/10/2024 69.80p 69.80p 67.86p 68.00p 159037
22/10/2024 68.00p 69.69p 67.60p 67.60p 419239
21/10/2024 69.00p 70.38p 67.00p 67.00p 189435
18/10/2024 71.00p 72.00p 67.20p 67.20p 220450
17/10/2024 71.40p 72.00p 70.51p 71.20p 61826
16/10/2024 69.40p 72.20p 69.40p 70.00p 89854
15/10/2024 69.40p 72.00p 69.40p 69.40p 157472
14/10/2024 72.40p 72.40p 69.40p 69.40p 43904
11/10/2024 72.00p 72.00p 70.40p 70.40p 88893
10/10/2024 71.80p 72.38p 70.40p 71.20p 261846
09/10/2024 70.40p 72.20p 70.40p 70.80p 118196
08/10/2024 69.20p 71.14p 69.20p 70.20p 110284
07/10/2024 69.20p 73.00p 69.20p 69.20p 245623
04/10/2024 70.00p 73.00p 69.00p 73.00p 102688
03/10/2024 70.00p 72.60p 68.32p 72.60p 165044
02/10/2024 72.40p 72.40p 69.70p 70.80p 33388
01/10/2024 69.40p 72.80p 69.00p 72.00p 213185
30/09/2024 69.40p 71.80p 68.80p 69.40p 248920
27/09/2024 70.80p 72.00p 69.40p 69.40p 262586
26/09/2024 71.00p 72.00p 69.60p 72.00p 191437
25/09/2024 70.00p 72.00p 69.23p 72.00p 509196
24/09/2024 72.40p 73.00p 69.80p 73.00p 177431
23/09/2024 72.40p 73.00p 69.00p 72.00p 166749
20/09/2024 71.20p 72.80p 70.22p 72.40p 152652
19/09/2024 71.80p 72.80p 70.03p 71.40p 101088
18/09/2024 73.80p 74.00p 70.20p 71.50p 224613
17/09/2024 72.80p 74.00p 71.27p 72.70p 2043388
16/09/2024 72.80p 73.40p 69.77p 73.00p 442980
13/09/2024 71.00p 71.80p 69.40p 71.00p 598049
12/09/2024 69.80p 70.44p 69.40p 70.00p 456670
11/09/2024 69.00p 70.00p 67.20p 69.40p 331228
10/09/2024 67.80p 69.00p 67.13p 68.00p 260110
09/09/2024 65.20p 67.80p 65.00p 67.80p 420010
06/09/2024 66.80p 67.20p 65.26p 67.20p 505142
05/09/2024 66.60p 66.90p 64.22p 64.40p 309153
04/09/2024 66.00p 66.76p 64.00p 64.00p 120240
03/09/2024 64.80p 67.20p 64.20p 66.60p 97274
02/09/2024 64.40p 65.33p 64.51p 64.80p 231243
30/08/2024 64.40p 65.92p 64.27p 65.40p 109775
29/08/2024 66.20p 66.60p 64.20p 64.20p 230880
28/08/2024 66.20p 66.20p 64.60p 66.20p 188007
27/08/2024 64.40p 66.87p 64.40p 66.00p 149960
23/08/2024 66.40p 66.60p 65.00p 65.00p 138245
22/08/2024 63.60p 66.17p 63.60p 63.80p 82524
21/08/2024 65.00p 65.00p 63.37p 63.70p 56295
20/08/2024 64.80p 65.00p 64.46p 65.00p 167746
19/08/2024 64.60p 65.00p 63.38p 64.40p 160782
16/08/2024 64.80p 66.20p 63.53p 64.80p 309732
15/08/2024 63.60p 66.40p 63.23p 65.60p 332042
14/08/2024 64.80p 65.60p 64.00p 64.80p 143574
13/08/2024 63.60p 65.20p 63.60p 64.00p 380656
12/08/2024 64.00p 65.20p 63.60p 63.60p 116374
09/08/2024 63.40p 65.20p 63.40p 63.80p 155654
08/08/2024 63.40p 65.15p 63.40p 63.40p 54620
07/08/2024 63.40p 65.52p 63.40p 63.40p 84305
06/08/2024 64.00p 65.80p 63.00p 63.00p 224853
05/08/2024 63.60p 63.76p 62.36p 62.40p 147717
02/08/2024 64.00p 65.20p 63.38p 63.60p 180575
01/08/2024 64.80p 65.80p 62.40p 62.40p 489116
31/07/2024 64.20p 65.29p 64.00p 64.60p 120738
30/07/2024 64.80p 64.80p 62.52p 64.00p 282620
29/07/2024 64.00p 65.60p 63.55p 64.80p 286838
26/07/2024 63.80p 65.60p 62.20p 62.20p 302874
25/07/2024 63.40p 65.00p 62.40p 65.00p 322294
24/07/2024 64.40p 66.00p 63.20p 63.20p 121240
23/07/2024 63.80p 64.40p 63.60p 64.00p 187034
22/07/2024 64.20p 64.20p 63.40p 63.90p 183825
19/07/2024 63.60p 66.39p 63.40p 63.40p 171695
18/07/2024 64.40p 64.40p 63.60p 63.80p 70717
17/07/2024 64.20p 64.40p 63.78p 64.40p 64026
16/07/2024 63.80p 64.00p 62.60p 64.00p 152366
15/07/2024 64.40p 64.40p 63.00p 64.00p 268003
12/07/2024 64.40p 64.40p 63.00p 64.40p 373055
11/07/2024 64.00p 64.40p 63.00p 63.70p 260570
10/07/2024 64.40p 66.40p 64.06p 64.40p 306742
09/07/2024 64.40p 64.40p 63.39p 64.00p 236807
08/07/2024 64.40p 64.40p 63.60p 64.40p 80480
05/07/2024 64.40p 64.40p 63.60p 63.60p 123870
04/07/2024 64.40p 64.40p 63.80p 64.40p 148653
03/07/2024 64.20p 64.40p 63.60p 63.80p 172276
02/07/2024 63.80p 64.08p 63.40p 64.00p 94016
01/07/2024 64.40p 64.40p 63.54p 64.00p 103929
28/06/2024 64.40p 66.60p 63.19p 63.40p 262300
27/06/2024 63.60p 64.40p 63.40p 63.40p 112007
26/06/2024 64.00p 64.40p 63.52p 63.80p 161317
25/06/2024 64.40p 66.40p 63.16p 63.60p 69782
24/06/2024 64.40p 64.40p 63.00p 63.20p 201142
21/06/2024 64.40p 64.40p 63.40p 64.40p 91229
20/06/2024 63.40p 65.12p 63.00p 64.20p 241407
19/06/2024 63.40p 66.00p 62.95p 63.50p 297181
18/06/2024 63.20p 64.40p 63.12p 63.20p 115164
17/06/2024 64.40p 66.00p 63.00p 63.20p 197649
14/06/2024 64.40p 64.40p 63.07p 64.40p 160078
13/06/2024 64.40p 64.40p 63.84p 64.40p 61667
12/06/2024 64.20p 64.25p 63.50p 64.20p 91126
11/06/2024 63.80p 64.40p 62.98p 64.40p 111545
10/06/2024 62.80p 64.20p 62.80p 62.80p 156923
07/06/2024 64.20p 64.40p 63.00p 63.90p 340782
06/06/2024 64.40p 64.40p 63.52p 63.80p 131939
05/06/2024 64.40p 64.40p 63.40p 63.40p 565983
04/06/2024 63.80p 64.40p 63.00p 64.40p 181627
03/06/2024 63.00p 64.19p 63.00p 63.50p 118399
31/05/2024 63.00p 64.41p 63.00p 63.00p 139208
30/05/2024 64.00p 64.40p 63.00p 63.00p 143625
29/05/2024 63.80p 63.80p 63.13p 63.80p 126240
28/05/2024 63.40p 64.20p 62.90p 63.80p 172773
24/05/2024 63.40p 63.50p 61.80p 63.40p 83643
23/05/2024 64.20p 65.09p 62.00p 63.20p 256874
22/05/2024 63.40p 65.80p 62.00p 62.00p 238695
21/05/2024 64.00p 64.20p 62.73p 64.00p 90317

*Close Price adjusted for both dividends and splits