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
20/05/2024 65.00p 65.80p 63.00p 65.00p 208002
17/05/2024 62.60p 64.80p 62.60p 62.60p 123172
16/05/2024 63.20p 64.96p 63.20p 63.20p 120833
15/05/2024 64.60p 64.60p 61.80p 64.20p 249475
14/05/2024 63.20p 64.60p 63.20p 64.00p 99463
13/05/2024 66.00p 66.00p 63.00p 63.90p 351497
10/05/2024 65.00p 66.20p 65.00p 65.20p 205138
09/05/2024 66.80p 66.80p 63.20p 65.80p 107340
08/05/2024 65.00p 66.60p 63.69p 64.60p 101949
07/05/2024 65.40p 66.60p 63.19p 63.40p 204999
03/05/2024 64.80p 65.00p 63.40p 64.40p 154549
02/05/2024 63.40p 65.00p 62.72p 64.00p 62402
01/05/2024 63.80p 64.80p 62.00p 63.70p 135223
30/04/2024 62.60p 64.60p 61.66p 63.80p 408505
29/04/2024 61.80p 64.80p 61.00p 61.80p 105319
26/04/2024 61.00p 64.00p 61.00p 64.00p 38329
25/04/2024 62.00p 63.00p 61.40p 61.40p 123761
24/04/2024 62.40p 62.40p 60.90p 61.20p 224130
23/04/2024 62.00p 63.20p 61.00p 62.10p 257569
22/04/2024 62.00p 62.20p 60.46p 61.40p 176456
19/04/2024 60.60p 62.80p 59.48p 61.60p 250986
18/04/2024 62.00p 63.20p 61.10p 62.80p 183772
17/04/2024 62.80p 62.80p 60.34p 60.40p 190311
16/04/2024 60.60p 63.00p 60.20p 63.00p 107995
15/04/2024 60.00p 63.80p 60.00p 60.60p 127719
12/04/2024 62.20p 63.80p 61.20p 62.00p 254064
11/04/2024 61.00p 63.00p 60.80p 60.80p 339464
10/04/2024 64.00p 64.00p 61.20p 61.20p 275637
09/04/2024 63.40p 63.80p 61.00p 61.50p 180915
08/04/2024 63.00p 64.80p 61.20p 61.60p 310479
05/04/2024 61.00p 62.80p 60.82p 61.00p 188950
04/04/2024 61.20p 63.00p 60.20p 62.10p 196988
03/04/2024 62.80p 63.80p 61.00p 61.60p 322340
02/04/2024 61.00p 64.00p 60.45p 62.80p 383282
28/03/2024 62.00p 63.60p 61.20p 62.00p 147554
27/03/2024 62.00p 63.80p 61.00p 63.00p 371052
26/03/2024 62.00p 64.00p 60.20p 62.20p 509881
25/03/2024 64.00p 66.00p 62.00p 62.00p 300543
22/03/2024 62.60p 65.00p 62.20p 64.00p 273981
21/03/2024 65.80p 65.80p 62.07p 62.40p 154393
20/03/2024 62.20p 62.20p 62.00p 62.00p 161487
19/03/2024 62.20p 63.63p 61.32p 62.00p 272529
18/03/2024 66.80p 66.80p 62.20p 62.60p 40540
15/03/2024 62.40p 66.60p 61.65p 65.00p 150424
14/03/2024 62.60p 66.60p 62.19p 62.20p 117387
13/03/2024 62.40p 66.80p 62.00p 62.60p 176737
12/03/2024 64.20p 68.80p 63.00p 63.00p 488145
11/03/2024 68.80p 68.80p 64.00p 66.50p 203567
08/03/2024 64.20p 67.00p 64.19p 64.60p 155864
07/03/2024 64.00p 65.60p 64.00p 64.00p 282417
06/03/2024 66.00p 66.20p 64.00p 64.00p 49125
05/03/2024 65.80p 66.80p 65.00p 65.00p 111212
04/03/2024 66.00p 68.00p 65.74p 66.00p 193246
01/03/2024 67.00p 67.80p 64.19p 67.00p 249942
29/02/2024 65.40p 67.80p 64.00p 67.00p 94602
28/02/2024 64.20p 66.60p 64.20p 64.20p 100600
27/02/2024 64.20p 66.20p 64.00p 64.20p 144201
26/02/2024 65.60p 67.80p 64.00p 65.60p 203738
23/02/2024 66.00p 70.00p 65.40p 65.60p 183556
22/02/2024 66.00p 68.80p 66.00p 66.00p 176208
21/02/2024 66.60p 68.80p 66.00p 66.00p 69926
20/02/2024 67.00p 70.60p 66.20p 66.20p 60076
19/02/2024 66.20p 67.80p 66.20p 66.20p 77876
16/02/2024 67.00p 70.80p 66.23p 66.40p 92786
15/02/2024 67.00p 70.00p 66.60p 70.00p 107063
14/02/2024 67.00p 69.43p 66.61p 67.00p 170275
13/02/2024 68.00p 69.00p 66.55p 68.00p 95181
12/02/2024 67.80p 69.00p 66.59p 67.80p 108179
09/02/2024 67.20p 69.40p 66.85p 67.20p 128800
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

*Close Price adjusted for both dividends and splits