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
03/11/2023 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
25/04/2023 83.80p 84.40p 83.35p 83.50p 73905
24/04/2023 85.00p 85.00p 82.00p 82.80p 68482
21/04/2023 82.60p 84.78p 82.60p 83.00p 36482
20/04/2023 81.20p 84.60p 81.20p 83.60p 135837
19/04/2023 82.80p 84.80p 82.44p 82.80p 74641
18/04/2023 84.80p 85.00p 82.40p 82.80p 82199
17/04/2023 84.80p 84.96p 82.60p 83.70p 152290
14/04/2023 83.40p 85.00p 83.05p 85.00p 129258
13/04/2023 83.60p 84.77p 81.73p 83.40p 215625
12/04/2023 84.00p 84.20p 81.30p 83.40p 70123
11/04/2023 82.00p 84.00p 82.00p 83.50p 119208
06/04/2023 83.60p 83.80p 82.00p 83.30p 73938
05/04/2023 83.60p 83.80p 82.02p 83.60p 99705
04/04/2023 82.00p 83.80p 81.84p 82.90p 45444
03/04/2023 83.60p 83.80p 81.05p 83.00p 86945
31/03/2023 82.80p 83.80p 79.40p 81.60p 187628
30/03/2023 80.40p 83.80p 79.00p 82.20p 64910
29/03/2023 80.20p 82.60p 79.40p 80.20p 185405
28/03/2023 80.00p 82.80p 79.40p 81.50p 31517
27/03/2023 80.00p 82.60p 79.60p 82.60p 107278
24/03/2023 80.60p 81.80p 80.35p 80.90p 151586
23/03/2023 82.40p 81.81p 80.80p 81.50p 171800
22/03/2023 82.40p 82.40p 81.10p 81.70p 49620
21/03/2023 82.40p 83.80p 80.60p 80.60p 167677
20/03/2023 81.20p 83.80p 80.80p 82.20p 102736
17/03/2023 83.80p 84.00p 82.36p 82.60p 61156
16/03/2023 82.00p 83.60p 81.00p 83.40p 192667
15/03/2023 82.20p 83.28p 81.20p 82.30p 85638
14/03/2023 82.20p 83.60p 82.24p 82.80p 25813
13/03/2023 82.20p 83.80p 81.00p 82.30p 91565
10/03/2023 82.60p 83.71p 82.55p 83.60p 100756
09/03/2023 84.80p 84.80p 83.00p 83.90p 256073
08/03/2023 84.80p 84.80p 83.70p 83.70p 30746
07/03/2023 82.20p 84.62p 82.00p 83.00p 67859
06/03/2023 85.00p 85.00p 82.20p 85.00p 105205
03/03/2023 84.00p 84.48p 81.80p 84.00p 58101
02/03/2023 84.00p 84.14p 82.38p 83.20p 133618
01/03/2023 83.80p 85.00p 83.80p 85.00p 110477
28/02/2023 84.00p 84.00p 81.00p 82.20p 80966
27/02/2023 82.80p 84.78p 81.60p 83.40p 87531
24/02/2023 83.00p 85.80p 83.00p 84.40p 117468
23/02/2023 84.00p 83.93p 83.78p 83.80p 35286
22/02/2023 84.00p 84.50p 83.53p 84.50p 105494
21/02/2023 84.40p 85.60p 83.00p 83.50p 59446
20/02/2023 84.00p 85.00p 82.48p 85.00p 133164
17/02/2023 83.00p 84.83p 82.89p 84.50p 86841
16/02/2023 84.20p 85.60p 81.20p 83.90p 61578
15/02/2023 84.20p 85.60p 84.20p 84.20p 94963
14/02/2023 85.00p 85.50p 84.87p 85.30p 56827
13/02/2023 85.00p 85.37p 84.85p 85.00p 109057
10/02/2023 85.00p 85.50p 85.00p 85.30p 172111
09/02/2023 84.00p 85.60p 84.00p 85.20p 96962
08/02/2023 84.00p 85.00p 83.25p 84.70p 131537
07/02/2023 83.00p 84.80p 83.00p 84.30p 247000
06/02/2023 83.00p 84.60p 82.10p 83.00p 61786
03/02/2023 81.00p 84.80p 81.00p 83.90p 81298
02/02/2023 81.00p 84.23p 80.60p 82.90p 74471
01/02/2023 81.60p 84.80p 80.00p 81.60p 188240
31/01/2023 82.80p 84.60p 80.00p 80.00p 155688
30/01/2023 80.00p 82.80p 80.00p 82.80p 160355
27/01/2023 80.60p 82.60p 80.60p 80.60p 193911
26/01/2023 82.80p 82.80p 80.86p 82.80p 108419
25/01/2023 82.40p 82.60p 80.60p 81.30p 124214
24/01/2023 80.60p 82.34p 80.20p 81.00p 543621
23/01/2023 80.00p 81.80p 80.00p 81.30p 154584
20/01/2023 82.00p 82.00p 79.83p 82.00p 206861

*Close Price adjusted for both dividends and splits