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
03/08/2023 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
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

*Close Price adjusted for both dividends and splits