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
08/02/2024 68.20p 68.95p 67.60p 67.60p 142963
07/02/2024 68.60p 70.80p 67.67p 69.40p 134564
06/02/2024 68.80p 69.49p 68.00p 68.00p 85782
05/02/2024 70.60p 70.60p 68.80p 68.80p 128428
02/02/2024 69.00p 69.44p 68.40p 68.40p 116878
01/02/2024 69.40p 70.00p 68.00p 68.00p 151739
31/01/2024 68.40p 69.60p 68.16p 68.80p 56306
30/01/2024 70.60p 70.60p 68.33p 68.80p 277587
29/01/2024 68.20p 70.40p 68.00p 68.00p 65608
26/01/2024 69.00p 70.80p 64.40p 67.60p 240474
25/01/2024 69.40p 70.00p 68.76p 69.40p 52055
24/01/2024 70.00p 70.84p 68.62p 69.50p 88318
23/01/2024 69.80p 70.40p 69.49p 70.40p 45297
22/01/2024 69.20p 69.80p 67.40p 69.80p 646867
19/01/2024 68.00p 70.80p 67.20p 69.20p 444047
18/01/2024 68.20p 70.00p 68.00p 68.00p 844305
17/01/2024 68.00p 69.47p 67.61p 69.00p 89926
16/01/2024 68.80p 70.80p 67.40p 68.00p 95335
15/01/2024 69.00p 71.20p 68.00p 68.00p 151517
12/01/2024 67.00p 71.00p 67.00p 67.40p 51517
11/01/2024 67.40p 70.57p 67.40p 67.40p 77132
10/01/2024 68.20p 71.14p 66.80p 68.00p 109195
09/01/2024 70.20p 70.60p 68.00p 69.40p 148108
08/01/2024 69.00p 70.40p 68.50p 69.80p 211849
05/01/2024 69.00p 70.49p 68.00p 68.40p 108031
04/01/2024 69.00p 70.80p 68.53p 69.20p 176016
03/01/2024 69.00p 71.17p 67.00p 67.80p 393991
02/01/2024 70.00p 71.97p 68.00p 69.90p 134749
29/12/2023 69.40p 70.20p 66.80p 69.00p 27557
28/12/2023 66.20p 69.72p 66.00p 67.00p 68734
27/12/2023 68.20p 71.80p 66.20p 71.80p 101152
22/12/2023 70.60p 72.20p 68.04p 72.20p 174320
21/12/2023 71.00p 71.00p 67.40p 70.60p 95324
20/12/2023 72.00p 72.00p 69.36p 70.40p 211231
19/12/2023 69.80p 69.80p 67.62p 69.00p 246054
18/12/2023 69.00p 71.00p 68.16p 71.00p 269591
15/12/2023 69.80p 70.00p 66.79p 70.00p 186277
14/12/2023 66.60p 70.00p 66.60p 69.00p 289220
13/12/2023 66.00p 68.60p 65.40p 66.50p 33915
12/12/2023 66.80p 68.60p 65.00p 68.00p 148677
11/12/2023 65.60p 67.80p 64.38p 67.00p 614653
08/12/2023 67.00p 67.80p 64.60p 66.70p 344232
07/12/2023 66.40p 68.00p 65.40p 68.00p 121261
06/12/2023 66.00p 67.51p 65.70p 66.60p 514433
05/12/2023 65.40p 67.80p 64.80p 67.00p 182342
04/12/2023 66.20p 67.80p 64.95p 66.00p 439537
01/12/2023 65.00p 67.80p 64.60p 66.80p 277023
30/11/2023 67.00p 69.00p 64.40p 64.40p 457428
29/11/2023 67.00p 69.80p 66.20p 67.40p 249638
28/11/2023 67.20p 69.70p 66.40p 67.00p 189026
27/11/2023 66.40p 71.80p 65.40p 67.00p 323699
24/11/2023 66.20p 68.40p 66.20p 66.20p 161870
23/11/2023 68.60p 70.60p 66.00p 66.20p 176678
22/11/2023 67.00p 68.49p 67.00p 67.00p 194909
21/11/2023 69.00p 69.32p 67.20p 67.40p 231067
20/11/2023 68.60p 70.00p 67.00p 68.40p 210853
17/11/2023 67.20p 70.80p 67.20p 68.40p 96679
16/11/2023 70.80p 69.66p 68.25p 68.90p 79871
15/11/2023 70.80p 71.00p 69.30p 69.60p 199366
14/11/2023 71.40p 71.60p 67.63p 68.60p 128586
13/11/2023 70.40p 71.39p 67.20p 70.60p 125729
10/11/2023 69.80p 70.00p 67.00p 67.00p 100055
09/11/2023 71.00p 71.03p 68.06p 69.00p 103161
08/11/2023 69.20p 70.80p 68.06p 70.10p 85281
07/11/2023 70.00p 70.00p 68.00p 69.40p 120830
06/11/2023 68.00p 71.98p 68.00p 69.90p 97347
03/11/2023 66.80p 70.60p 66.80p 70.00p 235086
02/11/2023 65.80p 69.00p 65.65p 67.30p 287592
01/11/2023 66.00p 66.00p 64.40p 65.50p 104563
31/10/2023 67.80p 67.80p 64.59p 66.20p 60256
30/10/2023 65.00p 67.80p 64.60p 64.60p 49056
27/10/2023 67.60p 67.60p 64.00p 65.00p 56097
26/10/2023 65.20p 67.80p 64.20p 66.20p 73897
25/10/2023 64.60p 67.34p 63.77p 66.00p 45841
24/10/2023 64.80p 66.80p 63.80p 63.80p 163940
23/10/2023 68.00p 68.00p 64.80p 66.60p 63002
20/10/2023 66.80p 68.00p 64.99p 65.30p 153781
19/10/2023 67.40p 68.00p 65.00p 67.40p 158921
18/10/2023 67.40p 68.00p 65.80p 67.40p 79630
17/10/2023 67.40p 68.56p 66.00p 66.90p 124511
16/10/2023 69.00p 71.80p 67.00p 68.20p 197098
13/10/2023 68.40p 69.90p 68.15p 68.40p 110339
12/10/2023 69.60p 71.80p 68.00p 68.80p 64498
11/10/2023 69.20p 70.80p 68.15p 69.40p 67129
10/10/2023 68.00p 71.80p 67.60p 67.60p 71308
09/10/2023 70.00p 72.80p 67.20p 67.20p 106030
06/10/2023 69.00p 71.74p 69.15p 70.90p 34883
05/10/2023 69.00p 72.80p 69.00p 69.00p 33852
04/10/2023 69.00p 71.80p 69.16p 70.40p 41199
03/10/2023 69.00p 71.80p 69.00p 69.00p 15620
02/10/2023 70.00p 71.15p 69.72p 71.00p 46460
29/09/2023 69.00p 71.47p 69.00p 69.00p 52258
28/09/2023 70.20p 71.05p 69.80p 71.00p 98000
27/09/2023 70.60p 72.00p 69.80p 72.00p 46265
26/09/2023 71.80p 71.80p 70.00p 70.80p 68683
25/09/2023 70.60p 73.00p 70.60p 71.20p 32112
22/09/2023 70.60p 73.00p 70.00p 70.60p 96812
21/09/2023 71.80p 73.00p 71.30p 73.00p 106388
20/09/2023 71.00p 73.00p 70.45p 71.70p 90642
19/09/2023 69.80p 70.80p 70.04p 70.80p 118330
18/09/2023 69.80p 71.80p 69.80p 69.80p 80679
15/09/2023 69.80p 71.43p 69.80p 70.00p 130887
14/09/2023 72.00p 72.00p 70.20p 70.20p 45776
13/09/2023 70.40p 71.00p 69.80p 69.80p 44633
12/09/2023 70.00p 74.60p 68.80p 70.20p 39850
11/09/2023 71.00p 74.09p 70.23p 71.00p 39166
08/09/2023 71.00p 74.20p 71.00p 71.00p 26160
07/09/2023 74.60p 74.60p 71.00p 71.00p 88857
06/09/2023 71.00p 74.20p 70.00p 71.00p 91616
05/09/2023 73.00p 74.80p 71.20p 72.90p 35994
04/09/2023 72.00p 75.80p 71.24p 73.90p 80709
01/09/2023 71.60p 74.80p 71.00p 71.00p 32037
31/08/2023 71.60p 75.80p 71.60p 71.60p 64893
30/08/2023 75.80p 73.96p 72.00p 73.60p 69146
29/08/2023 75.80p 75.20p 72.05p 73.20p 82403
25/08/2023 75.80p 73.00p 71.07p 71.30p 38526
24/08/2023 75.80p 75.80p 71.56p 72.90p 72024
23/08/2023 73.20p 75.60p 72.40p 73.90p 81823
22/08/2023 75.60p 75.80p 71.20p 74.00p 51053
21/08/2023 71.40p 74.52p 71.25p 71.40p 23153
18/08/2023 72.60p 75.80p 71.40p 73.60p 12684
17/08/2023 72.60p 75.00p 72.60p 75.00p 39028
16/08/2023 74.40p 74.90p 72.60p 74.90p 46485
15/08/2023 74.40p 75.40p 74.00p 74.00p 120183
14/08/2023 74.60p 76.80p 72.60p 72.60p 72188
11/08/2023 77.40p 76.80p 72.80p 75.60p 45160
10/08/2023 77.40p 77.40p 73.00p 77.40p 49326
09/08/2023 75.60p 77.40p 73.00p 75.20p 71181
08/08/2023 73.40p 75.40p 73.00p 73.80p 109857
07/08/2023 73.40p 76.66p 73.23p 75.60p 92683
04/08/2023 76.00p 78.00p 74.00p 77.00p 55653
03/08/2023 74.40p 78.00p 75.00p 77.00p 37613
02/08/2023 74.40p 77.22p 74.40p 76.20p 84309
01/08/2023 74.40p 78.20p 73.42p 78.20p 87141
31/07/2023 78.00p 78.20p 74.34p 78.20p 93681
28/07/2023 78.20p 78.20p 75.01p 78.20p 80842
27/07/2023 75.00p 78.00p 75.00p 75.00p 10983
26/07/2023 75.00p 78.00p 75.00p 75.00p 52424
25/07/2023 75.00p 78.00p 74.34p 75.00p 51015
24/07/2023 76.60p 78.80p 74.40p 77.00p 137113
21/07/2023 78.00p 79.80p 76.00p 76.00p 126856
20/07/2023 78.00p 78.97p 75.36p 76.60p 160590
19/07/2023 76.00p 79.60p 75.06p 77.00p 238139
18/07/2023 74.20p 76.00p 74.00p 76.00p 52812
17/07/2023 74.40p 75.80p 74.00p 74.00p 67440
14/07/2023 74.80p 76.00p 74.42p 74.80p 29176
13/07/2023 75.00p 75.44p 74.22p 75.00p 200284
12/07/2023 73.60p 75.80p 73.00p 74.20p 124240
11/07/2023 75.00p 78.60p 73.40p 73.60p 195265
10/07/2023 77.80p 79.00p 75.29p 76.00p 124636
07/07/2023 78.40p 79.80p 77.80p 77.80p 71533
06/07/2023 79.40p 81.40p 78.40p 78.40p 55460
05/07/2023 79.80p 83.60p 79.40p 79.40p 130502
04/07/2023 79.60p 83.60p 79.60p 80.00p 80084
03/07/2023 80.40p 82.75p 79.60p 80.40p 46765
30/06/2023 80.60p 85.20p 79.60p 79.60p 100819
29/06/2023 82.60p 84.20p 80.40p 80.40p 184774
28/06/2023 85.80p 88.00p 80.00p 82.60p 320499
27/06/2023 89.60p 89.60p 85.80p 89.60p 84224
26/06/2023 87.40p 89.40p 86.67p 88.00p 83643
23/06/2023 87.80p 89.40p 85.80p 87.40p 75996
22/06/2023 87.80p 88.80p 85.80p 87.00p 95093
21/06/2023 87.80p 88.00p 86.69p 88.00p 68227
20/06/2023 87.00p 88.80p 85.80p 87.40p 41815
19/06/2023 87.00p 89.40p 86.00p 89.00p 91890
16/06/2023 89.40p 89.40p 87.40p 87.40p 203638
15/06/2023 89.60p 89.60p 87.38p 89.60p 113676
14/06/2023 87.00p 89.40p 87.00p 88.20p 122348
13/06/2023 88.00p 89.75p 86.20p 86.60p 131963
12/06/2023 88.00p 88.00p 86.00p 88.00p 52695
09/06/2023 86.00p 88.00p 84.60p 84.60p 191275
08/06/2023 86.20p 86.78p 85.51p 86.00p 86629
07/06/2023 87.00p 87.00p 84.20p 87.00p 140798
06/06/2023 86.40p 86.80p 85.50p 85.50p 33111
05/06/2023 86.40p 86.88p 84.20p 84.40p 51883
02/06/2023 86.60p 86.84p 86.00p 86.30p 77004
01/06/2023 86.60p 86.60p 86.00p 86.20p 127575
31/05/2023 83.80p 87.00p 83.80p 86.00p 72950
30/05/2023 85.80p 86.89p 83.80p 83.80p 66618
26/05/2023 84.00p 87.00p 83.80p 83.80p 80355
25/05/2023 84.00p 86.50p 84.80p 84.90p 127724
24/05/2023 84.00p 85.80p 84.00p 84.00p 101351
23/05/2023 86.20p 86.34p 84.00p 84.00p 77440
22/05/2023 83.60p 87.20p 83.60p 85.30p 140337
19/05/2023 86.20p 86.40p 83.60p 86.40p 35836
18/05/2023 85.00p 85.40p 83.40p 83.40p 53212
17/05/2023 84.80p 85.60p 84.03p 84.50p 61144
16/05/2023 84.80p 85.00p 83.50p 83.80p 29000
15/05/2023 84.20p 85.96p 83.40p 85.00p 85745
12/05/2023 83.40p 85.80p 83.40p 85.40p 88540
11/05/2023 83.40p 85.80p 83.40p 84.20p 41620
10/05/2023 84.00p 84.80p 83.40p 84.80p 82834
09/05/2023 84.80p 86.00p 81.60p 84.00p 99100
05/05/2023 83.80p 84.86p 83.00p 83.00p 148094
04/05/2023 83.60p 84.00p 83.00p 83.60p 125265
03/05/2023 83.40p 84.80p 82.79p 83.40p 172960
02/05/2023 84.20p 84.40p 82.00p 83.10p 99644
28/04/2023 83.40p 84.80p 82.00p 84.00p 66178
27/04/2023 82.00p 84.76p 82.44p 83.30p 118682
26/04/2023 82.00p 84.73p 82.00p 82.00p 29473

*Close Price adjusted for both dividends and splits