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
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
30/06/2021 98.20p 102.00p 97.20p 98.20p 211984
29/06/2021 98.20p 102.00p 97.20p 97.20p 149315
28/06/2021 99.00p 100.00p 98.00p 98.00p 276086
25/06/2021 98.00p 100.00p 98.00p 98.00p 166931
24/06/2021 100.00p 102.00p 98.40p 98.40p 121663
23/06/2021 100.00p 102.00p 98.00p 98.00p 90468
22/06/2021 100.00p 103.50p 99.93p 102.00p 126696
21/06/2021 100.50p 104.00p 100.00p 104.00p 30415
18/06/2021 101.00p 104.00p 100.00p 102.00p 120166
17/06/2021 100.00p 104.00p 100.00p 102.00p 9610
16/06/2021 100.00p 102.74p 100.00p 100.00p 52986
15/06/2021 104.00p 104.00p 101.51p 104.00p 14750
14/06/2021 104.00p 104.00p 101.48p 102.00p 84243
11/06/2021 103.50p 104.00p 100.92p 102.50p 377138
10/06/2021 98.20p 103.50p 96.57p 103.00p 195179
09/06/2021 98.20p 100.00p 98.17p 99.80p 34677
08/06/2021 97.00p 100.00p 95.80p 97.10p 106362
07/06/2021 99.00p 99.00p 95.88p 97.00p 128722
04/06/2021 95.00p 98.00p 93.20p 98.00p 94722
03/06/2021 99.00p 99.00p 95.96p 99.00p 30471
02/06/2021 98.00p 98.80p 95.88p 97.10p 47051
01/06/2021 99.00p 99.00p 95.00p 97.30p 122373
31/05/2021 96.40p 100.50p 96.23p 98.20p 152073
28/05/2021 96.40p 100.50p 96.23p 98.20p 152073
27/05/2021 97.00p 101.00p 96.00p 98.00p 166016
26/05/2021 97.40p 99.26p 97.40p 98.80p 60554
25/05/2021 97.00p 99.02p 95.00p 98.00p 135681
24/05/2021 98.00p 100.00p 96.95p 99.00p 19174
21/05/2021 98.00p 100.43p 98.03p 99.45p 129288
20/05/2021 98.00p 100.50p 96.00p 97.30p 89454
19/05/2021 98.00p 98.00p 95.00p 95.00p 91398
18/05/2021 98.00p 98.00p 95.40p 96.40p 23234
17/05/2021 97.00p 100.42p 97.00p 97.30p 77934
14/05/2021 97.80p 99.79p 97.80p 97.80p 205962
13/05/2021 98.20p 99.21p 98.00p 96.60p 94905
12/05/2021 98.40p 100.48p 98.40p 100.00p 48066
11/05/2021 97.40p 100.85p 97.40p 98.00p 179981
10/05/2021 99.60p 102.00p 99.60p 102.00p 200220
07/05/2021 102.00p 102.49p 99.32p 101.50p 99728
06/05/2021 102.50p 102.50p 100.50p 102.50p 78261
05/05/2021 102.00p 103.00p 100.00p 103.00p 138269
04/05/2021 101.00p 102.50p 100.00p 100.00p 1002501
03/05/2021 102.00p 102.00p 98.87p 102.00p 13812
30/04/2021 102.00p 102.00p 98.87p 102.00p 13812
29/04/2021 102.00p 102.41p 100.03p 102.00p 55383
28/04/2021 102.50p 102.50p 99.92p 102.50p 110682
27/04/2021 101.50p 103.00p 99.83p 102.50p 112261
26/04/2021 101.00p 101.92p 99.34p 101.50p 99045
23/04/2021 98.20p 101.98p 100.32p 101.25p 71383
22/04/2021 98.20p 99.80p 98.00p 98.00p 192663
21/04/2021 98.20p 101.00p 98.53p 98.80p 80288
20/04/2021 98.20p 99.80p 98.00p 99.20p 52560
19/04/2021 99.80p 99.80p 99.00p 99.00p 58466
16/04/2021 100.50p 101.92p 98.67p 100.50p 280041
15/04/2021 98.00p 101.00p 98.00p 99.00p 88271
14/04/2021 98.00p 99.80p 98.00p 99.60p 51355
13/04/2021 99.00p 100.45p 96.07p 98.00p 349137
12/04/2021 102.50p 102.50p 99.58p 100.75p 68647
09/04/2021 100.00p 101.95p 99.00p 100.00p 122970
08/04/2021 102.00p 102.00p 99.60p 102.00p 44413
07/04/2021 99.00p 100.00p 97.04p 99.00p 91462
06/04/2021 98.80p 98.80p 95.20p 95.20p 84428
02/04/2021 98.80p 98.80p 95.80p 95.80p 87220
01/04/2021 98.80p 98.80p 95.80p 95.80p 87220
31/03/2021 96.00p 98.40p 95.80p 97.80p 163717
30/03/2021 96.00p 97.75p 96.00p 97.60p 124439
29/03/2021 96.20p 97.34p 96.06p 96.20p 55180
26/03/2021 96.20p 97.26p 96.00p 96.00p 182485
25/03/2021 97.20p 99.26p 96.20p 98.40p 41129
24/03/2021 99.60p 100.80p 100.12p 100.70p 98339
23/03/2021 99.60p 103.00p 99.40p 99.40p 239997
22/03/2021 102.00p 102.00p 98.20p 99.70p 114781
19/03/2021 97.00p 103.00p 96.40p 96.40p 501949
18/03/2021 92.00p 98.40p 92.00p 97.30p 238921
17/03/2021 92.20p 96.00p 92.20p 96.00p 86087
16/03/2021 94.60p 96.16p 92.20p 93.90p 226340
15/03/2021 92.80p 96.40p 91.30p 94.20p 640041
12/03/2021 90.20p 92.60p 90.20p 92.60p 92110
11/03/2021 90.00p 90.60p 90.00p 90.60p 206622
10/03/2021 90.20p 90.50p 90.20p 90.40p 214889
09/03/2021 90.00p 90.40p 89.51p 90.20p 175472
08/03/2021 90.60p 90.80p 89.00p 89.40p 166842
05/03/2021 89.00p 92.00p 89.00p 90.80p 113190
04/03/2021 91.00p 91.00p 89.00p 89.90p 75025
03/03/2021 89.00p 91.00p 88.26p 90.80p 120449
02/03/2021 88.80p 89.00p 87.20p 89.00p 83117
01/03/2021 88.80p 88.80p 86.07p 87.80p 159640
26/02/2021 84.40p 88.80p 84.24p 88.00p 125183
25/02/2021 84.20p 86.00p 83.82p 86.00p 240399
24/02/2021 85.80p 86.00p 84.42p 86.00p 108472
23/02/2021 85.80p 85.80p 84.00p 85.80p 116057
22/02/2021 84.00p 86.00p 84.00p 86.00p 165493
19/02/2021 86.20p 87.26p 84.00p 85.20p 205205
18/02/2021 86.40p 87.00p 85.00p 85.00p 249532
17/02/2021 87.60p 87.60p 86.20p 87.60p 146691
16/02/2021 88.00p 88.46p 87.20p 87.40p 267313
15/02/2021 89.80p 89.80p 86.00p 87.40p 219389
12/02/2021 90.00p 90.00p 84.20p 88.40p 227748
11/02/2021 89.40p 90.40p 88.40p 89.90p 1042279
10/02/2021 91.00p 91.00p 89.20p 90.00p 178747
09/02/2021 89.40p 91.20p 89.20p 90.20p 109235
08/02/2021 91.00p 91.00p 89.20p 89.20p 306364
05/02/2021 91.20p 91.20p 89.50p 90.50p 164536
04/02/2021 93.00p 93.28p 90.00p 91.50p 162097
03/02/2021 94.80p 94.80p 93.00p 93.40p 52270
02/02/2021 94.00p 95.08p 93.60p 93.60p 74294
01/02/2021 97.00p 97.00p 93.00p 93.00p 99622
29/01/2021 96.00p 96.20p 92.00p 93.60p 252415
28/01/2021 95.80p 97.75p 95.80p 96.50p 134821
27/01/2021 97.20p 98.54p 96.00p 96.60p 338428
26/01/2021 99.20p 99.82p 89.00p 96.40p 765922
25/01/2021 104.00p 104.00p 99.00p 99.20p 323663
22/01/2021 101.50p 104.60p 100.54p 102.50p 78897
21/01/2021 104.00p 104.57p 101.00p 101.00p 105439
20/01/2021 102.50p 102.50p 101.53p 102.50p 63235
19/01/2021 101.50p 103.00p 101.00p 101.00p 271617
18/01/2021 104.00p 104.00p 101.00p 101.00p 59056
15/01/2021 101.00p 104.00p 101.00p 103.50p 321783
14/01/2021 102.50p 102.96p 101.00p 102.00p 51250
13/01/2021 103.00p 103.00p 101.00p 102.50p 116017
12/01/2021 101.00p 103.00p 101.00p 103.00p 67350
11/01/2021 100.50p 103.00p 100.50p 103.00p 54785
08/01/2021 102.50p 103.00p 99.58p 103.00p 451798
07/01/2021 100.50p 103.00p 98.20p 101.10p 112272
06/01/2021 102.00p 103.00p 100.50p 103.00p 71042
05/01/2021 100.00p 102.11p 100.00p 102.00p 81373
04/01/2021 101.50p 102.00p 99.80p 102.00p 218285
31/12/2020 102.00p 102.00p 100.75p 100.75p 13723
30/12/2020 102.50p 102.67p 100.87p 102.00p 69564
29/12/2020 102.50p 102.50p 99.23p 100.00p 86238
28/12/2020 99.20p 102.50p 99.21p 100.85p 21433
24/12/2020 99.20p 102.50p 99.21p 100.85p 21433
23/12/2020 99.20p 103.00p 98.00p 103.00p 124293
22/12/2020 99.20p 102.50p 99.20p 99.20p 139407

*Close Price adjusted for both dividends and splits