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
30/03/2021 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
21/12/2020 99.40p 102.00p 99.10p 99.20p 142126
18/12/2020 98.40p 103.00p 98.40p 98.40p 131836
17/12/2020 99.60p 103.00p 99.60p 101.10p 49669
16/12/2020 103.00p 103.00p 99.20p 101.10p 53480
15/12/2020 101.00p 102.98p 99.20p 99.20p 90670
14/12/2020 103.50p 103.50p 101.00p 101.50p 169658
11/12/2020 101.00p 103.50p 101.00p 102.00p 88904
10/12/2020 102.00p 103.50p 101.50p 101.50p 174501
09/12/2020 99.60p 101.00p 99.60p 100.00p 93126
08/12/2020 96.80p 99.60p 96.80p 99.60p 71207
07/12/2020 97.80p 99.80p 96.60p 96.60p 104035
04/12/2020 97.80p 99.97p 96.40p 97.00p 150921
03/12/2020 98.00p 98.80p 96.40p 98.80p 68922
02/12/2020 97.40p 97.93p 95.40p 95.40p 109534
01/12/2020 96.40p 97.20p 95.80p 95.80p 116983
30/11/2020 93.60p 96.80p 93.60p 96.80p 232110
27/11/2020 96.00p 96.00p 91.00p 95.00p 128794
26/11/2020 97.00p 97.00p 94.40p 95.00p 87471
25/11/2020 96.00p 96.00p 94.93p 96.00p 376147
24/11/2020 94.20p 96.00p 92.57p 96.00p 221434
23/11/2020 96.80p 98.00p 95.00p 96.00p 150140
20/11/2020 97.00p 97.00p 94.40p 94.40p 345155
19/11/2020 92.80p 97.00p 91.90p 97.00p 226867
18/11/2020 90.00p 93.00p 89.64p 93.00p 189868
17/11/2020 90.00p 94.80p 89.52p 91.00p 202753
16/11/2020 86.00p 89.98p 83.24p 89.80p 345099
13/11/2020 82.40p 85.00p 82.00p 85.00p 157966
12/11/2020 83.00p 83.00p 80.40p 80.40p 87431
10/11/2020 79.20p 82.00p 77.26p 82.00p 93417
09/11/2020 77.80p 80.19p 75.78p 78.10p 224759
06/11/2020 78.00p 78.00p 75.78p 78.00p 105332
05/11/2020 76.40p 76.60p 74.80p 76.60p 102205
04/11/2020 77.00p 77.00p 75.00p 77.00p 63313
03/11/2020 76.00p 79.40p 76.00p 78.00p 94400
02/11/2020 75.00p 79.80p 75.00p 76.10p 94358
30/10/2020 79.00p 79.81p 74.91p 79.00p 85000
29/10/2020 77.00p 77.00p 74.54p 77.00p 361880
28/10/2020 76.40p 79.85p 74.80p 76.00p 177645
27/10/2020 80.00p 80.94p 77.26p 77.40p 392912
26/10/2020 79.00p 80.00p 77.16p 77.60p 45128
23/10/2020 77.60p 78.29p 76.72p 77.60p 184027
22/10/2020 77.00p 77.62p 74.70p 76.00p 257731
21/10/2020 75.00p 75.60p 73.20p 75.00p 84838
20/10/2020 73.00p 76.00p 73.00p 74.60p 86950
19/10/2020 73.80p 75.03p 71.88p 73.00p 123396
16/10/2020 73.80p 74.88p 72.05p 73.80p 144528
15/10/2020 74.00p 74.67p 71.40p 71.40p 64567
14/10/2020 73.40p 75.28p 73.20p 73.20p 433632
13/10/2020 72.60p 74.80p 70.80p 73.20p 254710
12/10/2020 72.20p 72.65p 70.63p 70.90p 381031
09/10/2020 73.00p 73.00p 72.20p 72.20p 37279
08/10/2020 72.60p 72.99p 71.49p 72.40p 169689
07/10/2020 72.60p 73.00p 69.47p 71.00p 429018
06/10/2020 72.00p 72.78p 69.24p 70.10p 273951
05/10/2020 72.00p 72.84p 69.60p 70.70p 252212
02/10/2020 70.00p 72.87p 70.00p 70.00p 644993
01/10/2020 72.00p 72.40p 68.00p 70.00p 1020695
30/09/2020 62.00p 64.86p 61.00p 62.00p 346555
29/09/2020 60.20p 64.75p 56.60p 60.80p 451642
28/09/2020 65.00p 65.20p 59.40p 59.40p 276243
25/09/2020 67.20p 67.78p 64.00p 64.00p 70854
24/09/2020 66.00p 69.80p 65.20p 66.00p 78056
23/09/2020 67.20p 69.99p 64.20p 66.90p 142486
22/09/2020 67.00p 67.00p 64.00p 66.40p 281370
21/09/2020 68.00p 68.50p 65.00p 65.00p 216890
18/09/2020 70.00p 70.60p 68.00p 70.60p 136715
17/09/2020 69.00p 71.80p 68.40p 68.40p 142933
16/09/2020 71.00p 71.80p 68.23p 69.70p 334376
15/09/2020 67.00p 71.80p 66.00p 67.60p 84240
14/09/2020 64.00p 66.80p 64.00p 66.30p 79068
11/09/2020 64.20p 65.35p 61.00p 63.20p 190183
10/09/2020 64.00p 66.80p 64.00p 64.00p 48390
09/09/2020 65.80p 65.80p 63.35p 65.20p 111651
08/09/2020 63.80p 65.80p 62.00p 63.20p 197168
07/09/2020 65.00p 67.77p 63.00p 64.00p 97429
04/09/2020 66.00p 66.18p 64.60p 64.60p 104416
03/09/2020 68.20p 69.80p 65.00p 66.00p 141780
02/09/2020 71.80p 71.80p 66.10p 67.20p 162847
01/09/2020 69.00p 71.80p 66.20p 71.60p 109796
31/08/2020 70.60p 70.60p 68.80p 68.80p 73982
28/08/2020 70.60p 70.60p 68.80p 68.80p 73982
27/08/2020 73.80p 73.80p 68.80p 70.10p 63895
26/08/2020 73.80p 74.00p 69.53p 71.90p 39190
25/08/2020 69.00p 72.50p 68.80p 72.50p 295909
24/08/2020 69.00p 72.00p 69.00p 70.00p 88890
21/08/2020 69.00p 72.80p 68.44p 70.80p 48559
20/08/2020 69.00p 70.00p 69.00p 70.00p 71617
19/08/2020 69.20p 72.80p 69.00p 69.00p 15729
18/08/2020 75.00p 75.00p 69.00p 70.00p 79672
17/08/2020 69.20p 75.00p 69.20p 75.00p 68507
14/08/2020 70.00p 75.00p 69.00p 72.00p 19645
13/08/2020 70.20p 75.00p 69.00p 70.00p 79674
12/08/2020 74.00p 74.00p 70.81p 72.00p 9020
11/08/2020 71.20p 74.00p 71.00p 74.00p 83763
10/08/2020 72.20p 74.26p 70.00p 70.00p 73126
07/08/2020 74.00p 74.00p 70.21p 72.00p 77516
06/08/2020 70.20p 74.22p 70.20p 72.00p 101299
05/08/2020 70.00p 72.00p 70.00p 70.90p 132240
04/08/2020 69.00p 71.82p 68.00p 68.00p 112874
03/08/2020 71.00p 71.81p 69.00p 69.00p 136450
31/07/2020 69.40p 74.00p 69.40p 74.00p 21298
30/07/2020 70.20p 74.80p 70.00p 74.00p 92616
29/07/2020 74.80p 75.22p 70.20p 72.00p 84269
28/07/2020 74.80p 74.80p 69.20p 72.90p 111598
27/07/2020 70.20p 74.80p 70.00p 73.80p 123478
24/07/2020 74.80p 74.80p 71.28p 72.70p 183754
23/07/2020 74.40p 74.70p 70.87p 74.40p 104719
22/07/2020 71.00p 73.74p 71.00p 71.00p 92577
21/07/2020 70.00p 74.80p 70.00p 70.00p 77209
20/07/2020 71.20p 73.80p 70.00p 70.00p 100434
17/07/2020 76.00p 76.00p 71.00p 71.00p 180114
16/07/2020 74.80p 75.00p 73.00p 73.50p 61267
15/07/2020 74.80p 76.00p 70.20p 75.40p 103994
14/07/2020 74.80p 74.86p 70.20p 72.60p 38631
13/07/2020 73.40p 73.60p 70.78p 73.60p 40716
10/07/2020 73.80p 74.60p 70.00p 73.40p 47542
09/07/2020 72.80p 72.80p 71.60p 72.00p 45441
08/07/2020 73.60p 73.66p 72.55p 73.10p 18004
07/07/2020 73.60p 74.18p 70.00p 70.00p 81043
06/07/2020 69.20p 73.60p 69.20p 71.40p 92164
03/07/2020 73.60p 73.60p 70.20p 73.00p 29522
02/07/2020 73.60p 73.60p 70.00p 71.80p 27799
01/07/2020 73.20p 73.20p 68.12p 71.50p 55041
30/06/2020 68.00p 73.00p 68.50p 71.30p 104118
29/06/2020 68.00p 73.00p 68.00p 70.00p 44339
26/06/2020 74.80p 74.80p 68.40p 68.40p 64311
25/06/2020 74.80p 74.80p 69.29p 71.00p 13345
24/06/2020 72.80p 74.80p 69.40p 74.20p 95781
23/06/2020 72.00p 72.34p 69.00p 71.00p 318944
22/06/2020 73.00p 73.33p 71.00p 71.00p 380589
19/06/2020 73.60p 76.06p 71.20p 71.20p 76637

*Close Price adjusted for both dividends and splits