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
19/01/2023 81.40p 82.67p 79.80p 79.80p 232334
18/01/2023 83.80p 85.00p 80.00p 82.10p 195931
17/01/2023 83.00p 84.80p 82.20p 82.20p 127340
16/01/2023 83.20p 85.00p 82.60p 84.00p 90100
13/01/2023 85.00p 85.00p 83.25p 85.00p 61474
12/01/2023 84.80p 85.00p 82.64p 83.60p 68442
11/01/2023 83.40p 84.64p 82.53p 83.00p 45154
10/01/2023 82.40p 84.60p 82.00p 83.30p 155146
09/01/2023 82.40p 84.37p 82.00p 83.70p 48351
06/01/2023 82.40p 84.60p 81.17p 84.60p 49329
05/01/2023 81.00p 82.60p 80.60p 82.60p 46300
04/01/2023 79.60p 82.40p 79.40p 82.40p 44743
03/01/2023 82.40p 82.60p 80.00p 81.60p 200320
30/12/2022 82.40p 82.40p 79.00p 81.60p 136206
29/12/2022 80.60p 82.40p 79.84p 81.40p 137240
28/12/2022 81.00p 84.00p 79.82p 81.80p 245929
23/12/2022 80.00p 81.00p 79.30p 80.60p 137962
22/12/2022 77.80p 83.20p 77.80p 79.60p 197169
21/12/2022 79.00p 79.00p 77.20p 78.40p 159180
20/12/2022 77.00p 78.82p 76.50p 77.20p 95994
19/12/2022 78.00p 79.28p 77.00p 77.00p 88929
16/12/2022 80.00p 80.00p 77.60p 80.00p 145231
15/12/2022 77.00p 79.00p 77.00p 77.60p 80441
14/12/2022 77.00p 79.77p 77.00p 78.40p 73759
13/12/2022 79.60p 79.80p 77.00p 77.00p 90047
12/12/2022 78.80p 78.92p 77.48p 77.70p 135448
09/12/2022 77.80p 79.80p 76.90p 77.90p 61671
08/12/2022 76.40p 80.00p 76.40p 78.40p 326141
07/12/2022 77.00p 79.00p 76.83p 78.30p 393043
06/12/2022 76.40p 78.00p 75.30p 75.60p 290573
05/12/2022 76.00p 77.20p 73.20p 76.10p 183606
02/12/2022 76.00p 76.80p 73.80p 73.90p 168763
01/12/2022 77.00p 77.60p 73.98p 74.80p 323125
30/11/2022 78.60p 78.60p 75.00p 76.50p 270713
29/11/2022 80.00p 80.00p 77.40p 78.30p 110552
28/11/2022 81.80p 81.80p 78.80p 79.00p 55449
25/11/2022 79.00p 81.20p 77.00p 77.00p 142525
24/11/2022 80.20p 81.40p 78.16p 79.40p 351316
23/11/2022 82.00p 82.11p 80.00p 81.60p 335123
22/11/2022 83.00p 84.80p 81.00p 82.00p 79021
21/11/2022 83.60p 84.20p 82.80p 82.80p 60987
18/11/2022 83.80p 86.57p 82.20p 82.20p 245050
17/11/2022 85.20p 87.80p 84.19p 85.40p 31549
16/11/2022 83.80p 87.00p 83.40p 83.40p 71299
15/11/2022 86.40p 87.50p 84.79p 85.00p 131457
14/11/2022 85.80p 85.98p 83.60p 83.60p 195641
11/11/2022 86.20p 88.75p 84.20p 85.10p 81197
10/11/2022 83.60p 86.80p 83.60p 86.80p 160600
09/11/2022 85.00p 85.00p 83.80p 83.80p 47775
08/11/2022 85.00p 85.00p 82.40p 84.20p 113470
07/11/2022 85.00p 85.37p 82.40p 82.40p 67147
04/11/2022 85.00p 85.40p 84.38p 84.40p 45092
03/11/2022 83.20p 85.40p 82.14p 84.80p 99844
02/11/2022 84.40p 85.35p 82.55p 83.60p 81717
01/11/2022 85.00p 85.40p 83.30p 83.30p 21667
31/10/2022 85.40p 85.40p 83.10p 83.10p 63977
28/10/2022 82.40p 84.00p 82.48p 83.30p 32821
27/10/2022 82.40p 85.00p 80.89p 83.00p 146987
26/10/2022 83.80p 85.25p 81.83p 83.10p 80344
25/10/2022 83.80p 84.63p 82.00p 82.00p 80838
24/10/2022 82.60p 83.80p 81.25p 82.40p 49667
21/10/2022 82.60p 85.05p 80.55p 80.80p 64822
20/10/2022 82.20p 83.78p 80.00p 80.00p 79924
19/10/2022 84.00p 85.40p 80.00p 81.00p 94089
18/10/2022 82.80p 83.40p 80.43p 81.80p 54212
17/10/2022 81.40p 83.80p 80.38p 81.50p 48838
14/10/2022 81.00p 81.00p 80.20p 80.20p 94612
13/10/2022 80.20p 81.99p 80.20p 80.80p 40830
12/10/2022 81.60p 81.99p 80.20p 80.80p 732470
11/10/2022 81.60p 81.60p 80.20p 80.20p 103268
10/10/2022 83.00p 84.00p 81.40p 82.00p 234492
07/10/2022 85.00p 85.20p 83.75p 84.70p 84573
06/10/2022 86.40p 86.40p 84.09p 85.80p 64158
05/10/2022 87.20p 87.80p 86.00p 86.00p 163271
04/10/2022 89.20p 89.60p 87.20p 87.20p 75966
03/10/2022 88.60p 90.80p 86.69p 86.80p 70134
30/09/2022 91.80p 91.80p 88.00p 88.00p 108022
29/09/2022 90.60p 92.80p 88.00p 89.00p 90920
28/09/2022 91.00p 93.80p 86.20p 92.40p 109771
27/09/2022 87.00p 92.00p 86.60p 92.00p 405866
26/09/2022 89.60p 91.00p 86.60p 87.00p 103948
23/09/2022 87.80p 90.80p 86.60p 90.60p 108049
22/09/2022 90.00p 93.80p 86.60p 86.60p 82313
21/09/2022 92.00p 93.48p 90.00p 90.00p 68438
20/09/2022 96.00p 96.00p 91.80p 93.80p 144281
19/09/2022 93.00p 96.20p 92.40p 92.40p 96540
16/09/2022 93.00p 96.20p 92.40p 92.40p 96540
15/09/2022 94.40p 96.80p 92.83p 94.00p 230815
14/09/2022 94.00p 96.80p 94.00p 94.00p 115849
13/09/2022 94.00p 96.00p 94.00p 94.80p 333786
12/09/2022 92.80p 94.00p 91.57p 92.00p 220718
09/09/2022 93.80p 93.80p 90.80p 92.00p 108284
08/09/2022 95.00p 97.00p 90.00p 94.60p 172050
07/09/2022 98.00p 101.50p 95.00p 96.90p 152451
06/09/2022 99.00p 101.50p 98.00p 98.00p 101381
05/09/2022 101.00p 100.69p 98.00p 99.45p 148792
02/09/2022 101.00p 101.00p 99.00p 99.75p 82073
01/09/2022 101.50p 103.50p 99.00p 100.50p 111864
31/08/2022 102.00p 103.00p 101.40p 103.00p 17562
30/08/2022 101.00p 104.00p 101.00p 102.75p 142478
29/08/2022 101.00p 102.50p 101.00p 101.50p 35721
26/08/2022 101.00p 102.50p 101.00p 101.50p 35721
25/08/2022 102.00p 103.50p 100.50p 102.00p 84004
24/08/2022 102.00p 103.44p 100.50p 101.75p 63028
23/08/2022 103.00p 105.50p 101.00p 101.50p 112251
22/08/2022 103.50p 106.50p 103.07p 105.25p 31125
19/08/2022 103.50p 106.50p 101.73p 105.25p 82072
18/08/2022 104.50p 107.38p 102.00p 102.00p 89936
17/08/2022 105.00p 108.50p 104.00p 106.25p 31184
16/08/2022 104.00p 107.50p 104.00p 106.00p 420563
15/08/2022 104.00p 105.50p 102.98p 105.50p 100476
12/08/2022 105.50p 105.50p 102.00p 103.75p 140636
11/08/2022 103.00p 106.00p 101.52p 106.00p 140682
10/08/2022 100.50p 102.50p 100.50p 101.00p 89786
09/08/2022 99.00p 102.00p 99.13p 100.50p 170283
08/08/2022 99.00p 101.00p 97.00p 99.10p 118584
05/08/2022 98.80p 99.80p 96.40p 97.70p 183724
04/08/2022 97.00p 98.80p 97.00p 98.10p 10863
03/08/2022 97.00p 99.00p 96.37p 99.00p 69452
02/08/2022 98.00p 99.00p 96.86p 97.70p 43547
01/08/2022 98.00p 99.80p 95.85p 96.60p 168563
29/07/2022 99.80p 99.80p 95.46p 95.60p 85645
28/07/2022 98.00p 99.80p 97.88p 98.00p 65515
27/07/2022 99.00p 99.80p 98.29p 99.00p 33034
26/07/2022 99.80p 100.00p 98.00p 99.00p 28149
25/07/2022 99.80p 100.00p 98.00p 99.00p 83554
22/07/2022 98.00p 99.82p 98.00p 98.00p 20011
21/07/2022 98.00p 98.85p 96.00p 98.00p 30270
20/07/2022 100.00p 100.00p 98.05p 100.00p 12610
19/07/2022 98.00p 99.00p 96.00p 98.00p 163848
18/07/2022 98.80p 101.50p 98.41p 98.60p 114064
15/07/2022 98.80p 101.79p 98.80p 101.40p 76180
14/07/2022 99.20p 103.50p 98.80p 99.65p 179644
13/07/2022 101.00p 106.01p 101.00p 101.50p 139132
12/07/2022 103.00p 105.75p 101.00p 103.00p 53993
11/07/2022 103.50p 106.50p 101.50p 103.50p 59806
08/07/2022 101.50p 105.50p 101.00p 103.50p 77344
07/07/2022 103.50p 105.21p 102.00p 103.50p 130579
06/07/2022 103.50p 105.50p 103.00p 103.00p 36401
05/07/2022 106.00p 106.00p 104.75p 104.75p 59385
04/07/2022 106.00p 106.00p 103.50p 103.50p 91823
01/07/2022 105.00p 106.50p 103.00p 104.50p 67098
30/06/2022 104.00p 104.50p 101.50p 101.50p 117171
29/06/2022 104.00p 105.50p 104.00p 104.25p 57816
28/06/2022 104.50p 106.29p 104.39p 105.50p 74133
27/06/2022 102.50p 104.82p 102.50p 103.50p 101301
24/06/2022 106.00p 106.00p 104.00p 105.00p 66759
23/06/2022 106.00p 106.00p 104.00p 104.00p 124042
22/06/2022 104.00p 106.00p 103.84p 106.00p 116462
21/06/2022 104.50p 106.50p 104.00p 104.00p 257682
20/06/2022 104.50p 105.00p 101.50p 104.50p 323726
17/06/2022 104.00p 107.00p 104.00p 106.00p 150547
16/06/2022 103.00p 106.50p 101.38p 106.25p 136631
15/06/2022 102.00p 105.50p 101.50p 104.00p 245391
14/06/2022 103.00p 103.50p 99.60p 101.55p 149125
13/06/2022 101.00p 103.50p 99.80p 101.65p 99103
10/06/2022 101.00p 102.50p 100.28p 101.25p 45299
09/06/2022 101.00p 102.87p 100.00p 102.75p 103835
08/06/2022 101.00p 104.50p 101.00p 101.75p 32162
07/06/2022 106.00p 106.00p 101.64p 103.50p 125802
06/06/2022 105.00p 109.00p 98.00p 103.00p 107185
03/06/2022 109.00p 109.50p 107.22p 108.25p 57343
02/06/2022 109.00p 109.50p 107.22p 108.25p 57343
01/06/2022 109.00p 109.50p 107.22p 108.25p 57343
31/05/2022 109.00p 109.00p 105.57p 106.50p 44703
27/05/2022 106.50p 110.50p 104.72p 109.50p 227509
26/05/2022 104.50p 106.50p 104.50p 106.50p 87538
25/05/2022 106.50p 106.50p 105.12p 106.50p 73110
24/05/2022 104.50p 106.50p 103.98p 106.50p 172311
23/05/2022 103.50p 104.50p 103.00p 103.50p 116491
20/05/2022 105.50p 105.50p 103.50p 104.00p 80451
19/05/2022 107.00p 107.00p 103.50p 103.50p 186218
18/05/2022 107.00p 108.00p 106.41p 108.00p 68432
17/05/2022 106.00p 107.50p 105.00p 107.50p 30867
16/05/2022 105.50p 106.00p 105.03p 105.25p 20803
13/05/2022 105.50p 107.50p 105.50p 107.50p 89799
12/05/2022 106.00p 107.50p 103.00p 105.50p 236142
11/05/2022 106.00p 109.00p 104.50p 106.00p 84916
10/05/2022 106.00p 107.00p 102.42p 106.50p 153744
09/05/2022 103.00p 107.00p 102.00p 102.00p 140050
06/05/2022 103.00p 105.50p 103.00p 103.00p 69618
05/05/2022 104.00p 105.50p 103.39p 104.00p 99147
04/05/2022 103.50p 105.50p 103.00p 105.50p 187370
03/05/2022 103.00p 105.50p 103.00p 104.50p 170229
29/04/2022 103.50p 105.22p 103.00p 103.50p 99532
28/04/2022 104.00p 105.50p 103.00p 103.00p 260009
27/04/2022 105.50p 105.50p 103.00p 104.00p 72436
26/04/2022 105.50p 106.50p 103.00p 104.25p 117411
25/04/2022 108.50p 107.00p 104.83p 105.75p 105632
22/04/2022 108.50p 109.00p 105.00p 105.00p 75324
21/04/2022 109.00p 110.00p 105.00p 105.00p 132777
20/04/2022 111.50p 112.50p 107.50p 110.00p 125024
19/04/2022 114.00p 114.00p 108.00p 108.00p 94887
18/04/2022 112.00p 113.25p 110.73p 113.25p 53088
15/04/2022 112.00p 113.25p 110.73p 113.25p 53088
14/04/2022 112.00p 113.25p 110.73p 113.25p 53088
13/04/2022 109.00p 114.00p 109.50p 114.00p 34958
12/04/2022 109.00p 114.50p 109.00p 109.00p 19048
11/04/2022 112.00p 115.00p 109.00p 109.00p 159411
08/04/2022 112.00p 112.00p 107.78p 112.00p 17976

*Close Price adjusted for both dividends and splits