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
07/04/2022 108.50p 110.50p 107.50p 109.00p 114452
06/04/2022 112.00p 113.50p 107.00p 107.00p 106310
05/04/2022 111.50p 114.50p 110.00p 111.75p 145408
04/04/2022 115.00p 115.00p 111.90p 115.00p 325482
01/04/2022 112.00p 115.00p 112.63p 113.25p 153708
31/03/2022 112.00p 115.00p 111.00p 115.00p 335095
30/03/2022 115.50p 117.00p 113.00p 113.00p 295221
29/03/2022 114.00p 115.25p 111.95p 115.25p 180905
28/03/2022 110.50p 114.00p 106.50p 113.75p 226359
25/03/2022 108.50p 110.00p 106.55p 109.75p 67431
24/03/2022 107.50p 108.50p 106.21p 108.50p 103939
23/03/2022 105.50p 109.00p 105.00p 109.00p 41658
22/03/2022 105.50p 109.00p 104.20p 108.00p 214929
21/03/2022 104.00p 105.50p 100.74p 104.75p 79098
18/03/2022 101.50p 103.00p 100.00p 103.00p 109080
17/03/2022 102.00p 104.00p 100.74p 101.00p 53510
16/03/2022 103.50p 105.00p 99.00p 99.00p 65747
15/03/2022 102.00p 107.00p 101.50p 102.00p 45460
14/03/2022 102.50p 107.00p 102.00p 104.00p 56763
11/03/2022 106.00p 106.00p 103.00p 103.00p 61820
10/03/2022 105.00p 107.00p 103.00p 103.25p 135923
09/03/2022 101.00p 106.00p 98.09p 105.00p 394124
08/03/2022 96.40p 99.25p 95.22p 99.25p 215487
07/03/2022 98.00p 98.80p 90.00p 94.00p 690797
04/03/2022 99.40p 106.00p 98.15p 99.20p 230825
03/03/2022 104.50p 105.52p 100.52p 101.25p 174004
02/03/2022 104.50p 107.00p 102.50p 104.00p 184639
01/03/2022 106.00p 107.50p 103.00p 103.50p 137189
28/02/2022 105.50p 107.50p 104.14p 105.00p 179074
25/02/2022 107.50p 108.50p 103.00p 106.00p 163586
24/02/2022 106.00p 108.00p 103.29p 106.00p 212635
23/02/2022 108.00p 111.00p 107.00p 108.50p 88849
22/02/2022 106.50p 108.00p 105.75p 107.00p 274566
21/02/2022 111.00p 111.00p 107.50p 107.50p 54341
18/02/2022 108.00p 110.50p 107.50p 107.50p 73045
17/02/2022 109.50p 111.00p 108.50p 109.25p 118820
16/02/2022 111.00p 111.00p 108.50p 109.50p 82830
15/02/2022 110.50p 111.00p 108.00p 109.75p 164342
14/02/2022 105.00p 110.00p 105.00p 110.00p 167104
11/02/2022 108.50p 110.00p 107.54p 109.00p 65771
10/02/2022 107.00p 109.50p 105.58p 108.00p 50905
09/02/2022 108.50p 108.50p 105.51p 108.50p 49902
08/02/2022 108.00p 108.00p 105.00p 105.00p 147195
07/02/2022 107.50p 107.50p 105.00p 105.00p 160361
04/02/2022 106.50p 109.50p 106.50p 107.50p 128350
03/02/2022 107.00p 109.50p 106.50p 107.00p 99764
02/02/2022 107.00p 109.00p 106.50p 107.25p 125995
01/02/2022 108.00p 109.25p 105.52p 106.50p 95592
31/01/2022 109.00p 109.50p 106.00p 106.00p 113788
28/01/2022 106.00p 108.88p 105.99p 106.00p 86353
27/01/2022 106.00p 108.00p 105.50p 108.00p 380723
26/01/2022 107.50p 108.28p 106.00p 107.00p 144314
25/01/2022 107.50p 108.50p 107.00p 108.50p 148417
24/01/2022 106.50p 108.00p 106.50p 107.00p 446555
21/01/2022 106.50p 107.96p 106.50p 107.00p 187396
20/01/2022 107.50p 108.50p 106.50p 106.50p 411228
19/01/2022 109.50p 110.50p 106.50p 108.00p 391310
18/01/2022 110.00p 112.50p 107.71p 110.25p 212312
17/01/2022 109.50p 112.38p 109.50p 110.50p 97052
14/01/2022 111.00p 113.00p 110.00p 111.00p 163850
13/01/2022 109.50p 112.50p 109.50p 112.00p 35468
12/01/2022 110.00p 111.91p 108.24p 109.00p 132689
10/01/2022 112.50p 113.00p 110.40p 112.00p 90641
07/01/2022 109.50p 112.50p 109.50p 112.00p 173105
06/01/2022 109.50p 112.50p 109.50p 111.00p 61197
05/01/2022 113.00p 113.00p 109.36p 111.00p 108985
04/01/2022 113.00p 113.00p 109.00p 113.00p 110958
03/01/2022 112.00p 112.50p 108.18p 112.00p 59093
31/12/2021 112.00p 112.50p 108.18p 112.00p 59093
30/12/2021 110.50p 110.50p 107.00p 108.50p 93813
29/12/2021 110.50p 113.00p 106.51p 109.00p 173364
28/12/2021 113.00p 113.25p 111.00p 112.50p 105767
27/12/2021 113.00p 113.25p 111.00p 112.50p 105767
24/12/2021 113.00p 113.25p 111.00p 112.50p 105767
23/12/2021 113.00p 114.44p 109.35p 112.00p 554776
22/12/2021 112.50p 119.50p 112.50p 118.50p 623992
21/12/2021 114.00p 119.50p 113.66p 119.50p 371527
20/12/2021 114.00p 114.50p 112.50p 114.00p 285671
17/12/2021 113.00p 114.50p 111.87p 114.50p 685162
16/12/2021 112.00p 112.50p 109.57p 112.25p 317096
15/12/2021 109.00p 111.29p 108.07p 111.00p 111273
14/12/2021 107.50p 110.50p 106.87p 108.25p 311901
13/12/2021 106.00p 108.50p 105.37p 107.50p 1569413
10/12/2021 105.00p 105.75p 103.61p 104.00p 37789
09/12/2021 105.00p 105.64p 103.00p 103.00p 133487
08/12/2021 105.50p 106.00p 103.89p 105.00p 160187
07/12/2021 107.00p 107.00p 103.89p 104.00p 300795
06/12/2021 103.00p 105.75p 103.00p 105.50p 109489
03/12/2021 105.00p 107.00p 104.70p 105.00p 108708
02/12/2021 105.00p 106.96p 103.50p 103.75p 209604
01/12/2021 104.50p 104.50p 102.00p 102.00p 100257
30/11/2021 104.50p 104.50p 102.00p 102.00p 96252
29/11/2021 102.00p 105.00p 101.12p 102.00p 72166
26/11/2021 103.50p 105.17p 100.50p 101.00p 333957
25/11/2021 105.50p 105.50p 104.25p 105.50p 119737
24/11/2021 103.50p 106.50p 104.50p 105.50p 66230
23/11/2021 103.50p 105.50p 103.50p 104.00p 95704
22/11/2021 105.00p 105.33p 103.06p 104.50p 68698
19/11/2021 105.00p 104.51p 103.75p 103.75p 39425
18/11/2021 105.00p 105.50p 104.50p 104.50p 21322
17/11/2021 105.00p 105.37p 103.00p 103.00p 30881
16/11/2021 104.00p 105.48p 103.00p 104.50p 72051
15/11/2021 106.00p 106.00p 103.00p 103.00p 138605
12/11/2021 104.50p 106.00p 103.49p 106.00p 59329
11/11/2021 103.50p 106.00p 103.00p 106.00p 86757
10/11/2021 103.00p 105.50p 102.00p 104.00p 102820
09/11/2021 104.50p 105.75p 103.52p 105.00p 82071
08/11/2021 104.00p 103.80p 101.78p 102.50p 156252
05/11/2021 104.00p 104.50p 101.00p 101.00p 70359
04/11/2021 102.50p 104.00p 100.98p 103.00p 89500
03/11/2021 100.50p 103.63p 100.50p 102.25p 69588
02/11/2021 103.00p 104.00p 100.50p 100.50p 147135
01/11/2021 102.50p 107.00p 101.75p 102.75p 101444
29/10/2021 102.00p 107.00p 101.17p 102.50p 152083
28/10/2021 105.50p 108.00p 102.00p 104.75p 168599
27/10/2021 104.00p 108.00p 103.00p 104.00p 26746
26/10/2021 104.50p 108.50p 104.00p 104.50p 65413
25/10/2021 108.00p 108.00p 104.00p 105.50p 100363
22/10/2021 105.00p 106.52p 103.50p 104.25p 122906
21/10/2021 106.50p 107.50p 103.50p 103.50p 29397
20/10/2021 106.00p 108.00p 103.50p 104.50p 136455
19/10/2021 106.00p 108.22p 104.00p 104.00p 34633
18/10/2021 106.00p 108.50p 105.88p 108.50p 76572
15/10/2021 106.00p 107.82p 103.88p 106.00p 81124
14/10/2021 106.00p 108.50p 104.50p 106.00p 54930
13/10/2021 106.00p 106.00p 104.10p 106.00p 45667
12/10/2021 107.00p 107.00p 104.14p 104.75p 98295
11/10/2021 104.50p 105.89p 104.14p 105.25p 24732
08/10/2021 104.00p 106.00p 103.00p 106.00p 196994
07/10/2021 105.50p 106.83p 105.50p 105.50p 131455
06/10/2021 105.00p 105.87p 104.00p 104.00p 190155
05/10/2021 105.00p 106.00p 104.25p 106.00p 31379
04/10/2021 104.00p 108.70p 104.00p 105.00p 47734
01/10/2021 105.50p 106.00p 104.25p 104.50p 78127
30/09/2021 106.00p 108.42p 104.00p 104.00p 203098
29/09/2021 106.00p 107.87p 105.00p 106.00p 51301
28/09/2021 106.00p 109.50p 104.50p 104.50p 598619
27/09/2021 106.00p 110.00p 105.50p 105.50p 191432
24/09/2021 108.00p 110.50p 106.00p 106.00p 103453
23/09/2021 108.00p 110.39p 106.73p 108.00p 49271
22/09/2021 106.00p 108.00p 105.00p 105.50p 237722
21/09/2021 106.00p 106.00p 105.03p 106.00p 49778
20/09/2021 108.00p 108.00p 105.00p 106.00p 75436
17/09/2021 106.00p 106.67p 103.00p 103.00p 142867
16/09/2021 106.50p 106.50p 105.55p 106.25p 126025
15/09/2021 107.00p 107.00p 105.87p 106.00p 44568
14/09/2021 105.50p 107.27p 105.50p 105.50p 59358
13/09/2021 106.00p 107.00p 105.75p 105.75p 34366
10/09/2021 105.50p 106.50p 105.50p 106.00p 146498
09/09/2021 105.00p 106.00p 105.00p 105.00p 27132
08/09/2021 106.00p 106.00p 104.00p 104.00p 166848
07/09/2021 108.00p 108.75p 106.00p 106.00p 136940
06/09/2021 107.00p 108.48p 107.00p 107.00p 33156
03/09/2021 107.50p 110.00p 107.00p 108.50p 168162
02/09/2021 108.00p 109.94p 108.00p 108.00p 64612
01/09/2021 108.00p 110.00p 107.08p 108.00p 163534
31/08/2021 111.00p 111.00p 107.00p 107.00p 104030
30/08/2021 111.00p 111.00p 107.65p 108.75p 131575
27/08/2021 111.00p 111.00p 107.65p 108.75p 131575
26/08/2021 109.00p 111.00p 108.50p 109.75p 69260
25/08/2021 111.00p 112.69p 109.00p 109.00p 214025
24/08/2021 112.00p 112.00p 109.45p 111.00p 293637
23/08/2021 105.00p 112.00p 105.00p 112.00p 158826
20/08/2021 106.50p 106.75p 105.40p 106.00p 72481
19/08/2021 104.50p 106.94p 104.00p 104.00p 121545
18/08/2021 105.50p 107.00p 104.00p 104.00p 167848
17/08/2021 105.00p 105.50p 103.90p 105.50p 83481
16/08/2021 102.50p 105.15p 102.50p 102.50p 35544
13/08/2021 105.50p 105.50p 103.25p 104.25p 148339
12/08/2021 103.00p 105.00p 103.00p 104.50p 73608
11/08/2021 104.50p 104.50p 103.00p 103.00p 70441
10/08/2021 103.00p 104.32p 103.00p 103.50p 35133
09/08/2021 105.00p 105.00p 101.50p 101.50p 158926
06/08/2021 103.50p 105.00p 103.50p 104.25p 95353
05/08/2021 102.50p 104.00p 102.00p 104.00p 90274
04/08/2021 102.50p 103.80p 102.60p 103.00p 11305
03/08/2021 102.50p 104.00p 102.50p 104.00p 16739
02/08/2021 103.00p 104.00p 101.50p 102.50p 85623
30/07/2021 102.50p 102.50p 101.00p 102.50p 111514
29/07/2021 102.50p 103.50p 102.00p 102.00p 63013
28/07/2021 104.00p 105.00p 102.50p 105.00p 201785
27/07/2021 102.00p 105.00p 101.00p 105.00p 147216
26/07/2021 101.50p 102.00p 100.50p 102.00p 136378
23/07/2021 101.50p 103.00p 101.50p 101.50p 69383
22/07/2021 104.00p 104.23p 101.50p 101.75p 267568
21/07/2021 102.00p 104.00p 102.00p 102.50p 193863
20/07/2021 102.00p 104.24p 102.00p 102.00p 99982
19/07/2021 102.00p 104.24p 102.00p 102.00p 64239
16/07/2021 102.00p 103.80p 102.00p 102.00p 47061
15/07/2021 101.50p 103.75p 101.50p 103.00p 78043
14/07/2021 102.50p 104.00p 101.50p 104.00p 95144
13/07/2021 102.50p 104.50p 102.00p 102.00p 76372
12/07/2021 103.50p 104.50p 103.00p 103.50p 56293
09/07/2021 102.50p 104.33p 102.50p 104.00p 201868
08/07/2021 104.50p 104.50p 102.00p 102.00p 73914
07/07/2021 100.50p 104.50p 99.60p 103.50p 565390
06/07/2021 100.50p 100.65p 98.40p 99.40p 145367
05/07/2021 98.40p 100.00p 97.02p 98.40p 113206
02/07/2021 97.00p 98.80p 97.00p 98.00p 55028
01/07/2021 97.20p 97.62p 97.00p 97.20p 147168

*Close Price adjusted for both dividends and splits