Schroder Real Estate Investment Trust Ltd (SREI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Real Estate Investment Trust Ltd

Date Open High Low Close* Volume
30/04/2025 53.80p 53.80p 51.90p 53.00p 969390
29/04/2025 53.50p 54.50p 52.09p 53.50p 584718
28/04/2025 53.00p 53.50p 51.75p 53.50p 643894
25/04/2025 52.30p 54.00p 50.90p 53.50p 1673179
24/04/2025 53.20p 53.20p 50.00p 52.00p 881679
23/04/2025 50.20p 53.10p 50.06p 50.60p 695367
22/04/2025 50.70p 52.80p 49.04p 51.00p 564172
17/04/2025 50.40p 52.51p 49.35p 50.40p 681777
16/04/2025 50.00p 51.90p 49.54p 51.10p 2491135
15/04/2025 49.20p 50.70p 46.55p 50.20p 792832
14/04/2025 46.95p 48.40p 46.45p 48.00p 671397
11/04/2025 46.50p 47.00p 45.58p 46.80p 562583
10/04/2025 45.50p 46.50p 44.85p 45.80p 4591013
09/04/2025 44.10p 45.30p 43.55p 44.40p 599648
08/04/2025 43.80p 45.30p 43.80p 45.15p 2358791
07/04/2025 45.90p 47.45p 42.50p 43.75p 1861060
04/04/2025 49.00p 49.50p 45.65p 45.65p 1214358
03/04/2025 50.00p 50.00p 48.55p 48.80p 388345
02/04/2025 50.10p 51.70p 49.50p 49.60p 336251
01/04/2025 49.90p 51.30p 49.90p 50.40p 902634
31/03/2025 50.80p 51.60p 49.90p 49.90p 1317335
28/03/2025 51.00p 52.20p 50.60p 51.00p 238720
27/03/2025 51.00p 52.20p 49.22p 50.80p 543346
26/03/2025 51.40p 52.60p 50.66p 51.40p 575282
25/03/2025 52.40p 53.60p 51.97p 52.00p 632055
24/03/2025 52.20p 53.60p 51.60p 52.60p 570791
21/03/2025 53.00p 53.60p 52.15p 53.40p 1228098
20/03/2025 53.20p 53.80p 52.60p 53.00p 915055
19/03/2025 53.00p 53.60p 52.49p 53.20p 976655
18/03/2025 52.80p 53.40p 52.40p 53.00p 732091
17/03/2025 52.00p 52.94p 51.72p 52.60p 1708214
14/03/2025 50.80p 52.00p 50.35p 52.00p 727823
13/03/2025 51.00p 51.00p 50.00p 50.40p 497622
12/03/2025 49.00p 51.64p 49.00p 51.00p 510631
11/03/2025 50.40p 50.80p 49.47p 50.20p 757042
10/03/2025 49.40p 50.80p 48.16p 50.00p 747865
07/03/2025 49.10p 49.48p 48.95p 49.30p 296641
06/03/2025 48.90p 49.40p 48.40p 48.90p 593107
05/03/2025 48.10p 49.40p 48.10p 49.10p 531590
04/03/2025 50.20p 51.20p 48.00p 48.40p 977203
03/03/2025 51.00p 51.80p 50.20p 50.20p 1150758
28/02/2025 51.00p 52.05p 49.70p 51.60p 945721
27/02/2025 51.00p 51.60p 50.13p 51.60p 537452
26/02/2025 51.00p 51.80p 50.20p 50.60p 1470892
25/02/2025 52.00p 52.00p 50.40p 50.80p 991321
24/02/2025 50.60p 51.06p 49.27p 50.60p 552271
21/02/2025 50.00p 50.60p 49.50p 50.40p 660328
20/02/2025 50.20p 50.40p 49.58p 50.40p 238559
19/02/2025 50.00p 51.00p 49.45p 50.60p 684120
18/02/2025 50.40p 51.00p 49.99p 50.20p 305223
17/02/2025 50.00p 50.80p 49.64p 49.80p 650356
14/02/2025 48.40p 50.80p 48.40p 50.60p 687519
13/02/2025 49.20p 50.00p 48.75p 49.80p 404252
12/02/2025 49.10p 49.70p 48.90p 49.10p 215470
11/02/2025 50.00p 50.40p 48.80p 48.90p 652169
10/02/2025 49.60p 50.18p 49.10p 49.80p 998865
07/02/2025 48.60p 49.90p 48.60p 49.90p 378911
06/02/2025 47.80p 49.40p 47.70p 49.20p 1495453
05/02/2025 46.10p 48.00p 46.10p 48.00p 345699
04/02/2025 46.00p 47.30p 46.00p 47.00p 401750
03/02/2025 46.20p 47.40p 45.00p 46.90p 680442
31/01/2025 46.90p 47.20p 46.30p 46.40p 496416
30/01/2025 45.70p 47.00p 45.53p 46.80p 575416
29/01/2025 45.60p 46.20p 45.30p 45.70p 949956
28/01/2025 46.10p 46.60p 45.60p 46.00p 1313827
27/01/2025 46.30p 47.00p 45.78p 46.00p 800944
24/01/2025 47.20p 47.20p 46.10p 46.50p 478816
23/01/2025 47.20p 47.20p 46.20p 47.20p 747621
22/01/2025 47.00p 48.40p 46.50p 46.50p 798530
21/01/2025 47.50p 48.20p 46.60p 46.60p 762290
20/01/2025 48.60p 49.60p 47.00p 47.70p 308487
17/01/2025 48.80p 49.39p 48.80p 49.00p 385976
16/01/2025 48.30p 48.80p 48.20p 48.80p 272042
15/01/2025 47.80p 49.00p 47.80p 48.30p 286580
14/01/2025 49.10p 49.10p 47.50p 47.60p 347204
13/01/2025 48.50p 49.80p 47.80p 48.30p 264655
10/01/2025 49.20p 49.71p 48.50p 48.60p 678896
09/01/2025 50.00p 50.00p 48.10p 49.10p 842375
08/01/2025 50.80p 52.20p 48.50p 49.10p 658624
07/01/2025 51.00p 52.40p 50.50p 50.80p 680208
06/01/2025 51.80p 52.03p 51.40p 51.60p 425724
03/01/2025 51.20p 51.60p 50.60p 51.60p 393779
02/01/2025 50.00p 51.43p 50.00p 51.00p 467961
31/12/2024 51.20p 51.40p 50.60p 50.80p 85669
30/12/2024 50.60p 51.60p 50.40p 51.20p 380447
27/12/2024 50.40p 51.60p 50.00p 51.60p 178960
24/12/2024 50.20p 51.00p 48.70p 51.00p 658251
23/12/2024 48.90p 49.70p 48.70p 49.20p 252265
20/12/2024 48.70p 49.17p 48.50p 48.50p 1060275
19/12/2024 49.20p 49.80p 48.19p 48.70p 701867
18/12/2024 49.20p 49.90p 49.17p 49.70p 737050
17/12/2024 50.80p 50.80p 48.60p 49.20p 538873
16/12/2024 51.40p 51.40p 49.60p 50.80p 621959
13/12/2024 49.80p 51.04p 49.70p 50.80p 1672288
12/12/2024 49.40p 50.60p 48.40p 50.60p 439479
11/12/2024 49.30p 49.80p 49.02p 49.50p 4794821
10/12/2024 49.40p 49.80p 48.80p 49.40p 756183
09/12/2024 49.20p 49.70p 48.60p 49.40p 409573
06/12/2024 48.70p 49.30p 48.60p 49.20p 525095
05/12/2024 50.20p 50.20p 48.70p 49.00p 320179
04/12/2024 49.30p 50.68p 49.20p 50.20p 386582
03/12/2024 50.60p 50.80p 49.20p 50.40p 491801
02/12/2024 50.00p 51.58p 49.64p 50.40p 700741
29/11/2024 50.40p 51.20p 49.90p 49.90p 803930
28/11/2024 51.00p 51.40p 50.60p 50.60p 452415
27/11/2024 50.60p 51.40p 50.10p 50.60p 987971
26/11/2024 50.60p 51.60p 50.20p 50.60p 883905
25/11/2024 51.60p 52.80p 50.80p 51.00p 813549
22/11/2024 50.20p 51.40p 49.50p 51.40p 377400
21/11/2024 49.80p 50.60p 49.40p 50.60p 744458
20/11/2024 48.70p 49.80p 48.70p 49.70p 274029
19/11/2024 49.80p 50.20p 49.23p 49.80p 671670
18/11/2024 49.60p 50.00p 49.30p 49.50p 1376452
15/11/2024 48.50p 49.40p 48.50p 49.30p 440502
14/11/2024 48.50p 49.00p 48.00p 49.00p 366453
13/11/2024 48.80p 49.00p 48.10p 48.10p 1051908
12/11/2024 48.60p 48.78p 48.00p 48.70p 643747
11/11/2024 49.00p 49.00p 48.11p 48.60p 579126
08/11/2024 48.00p 49.00p 47.73p 49.00p 349984
07/11/2024 49.00p 49.00p 47.65p 48.20p 464909
06/11/2024 50.00p 50.00p 47.50p 47.50p 568864
05/11/2024 49.80p 49.80p 48.51p 48.70p 589348
04/11/2024 50.00p 50.20p 49.14p 49.20p 398866
01/11/2024 50.40p 51.20p 49.44p 49.70p 544649
31/10/2024 51.00p 51.00p 50.20p 50.40p 520547
30/10/2024 51.60p 51.80p 51.00p 51.00p 1137489
29/10/2024 51.60p 51.80p 51.00p 51.00p 891394
28/10/2024 51.20p 51.80p 50.82p 51.40p 430197
25/10/2024 51.00p 51.46p 50.60p 51.00p 1795263
24/10/2024 50.60p 51.40p 50.20p 50.40p 658530
23/10/2024 50.60p 50.60p 49.90p 50.40p 975812
22/10/2024 50.00p 50.80p 49.08p 50.00p 921758
21/10/2024 50.20p 51.09p 50.00p 50.00p 785970
18/10/2024 49.80p 50.60p 49.58p 50.60p 1000278
17/10/2024 49.90p 50.20p 49.30p 49.80p 537011
16/10/2024 49.80p 50.80p 48.10p 49.60p 2720012
15/10/2024 51.00p 51.20p 50.00p 50.00p 601761
14/10/2024 52.40p 53.00p 50.00p 50.40p 723858
11/10/2024 52.00p 52.40p 51.49p 51.80p 296509
10/10/2024 52.20p 52.94p 51.16p 51.40p 580722
09/10/2024 52.20p 52.60p 51.60p 52.20p 577677
08/10/2024 52.20p 53.20p 51.40p 51.60p 465378
07/10/2024 53.00p 53.60p 52.00p 52.40p 557591
04/10/2024 52.80p 53.40p 52.40p 52.80p 933443
03/10/2024 53.20p 53.20p 52.20p 52.40p 371974
02/10/2024 52.00p 53.40p 51.93p 53.00p 605413
01/10/2024 52.20p 53.14p 51.60p 52.00p 3787868
30/09/2024 53.40p 53.40p 51.80p 51.80p 561066
27/09/2024 52.40p 53.40p 52.09p 53.40p 1062384
26/09/2024 52.80p 53.40p 52.55p 52.80p 19856812
25/09/2024 52.80p 53.40p 52.40p 53.00p 473230
24/09/2024 53.20p 53.60p 52.20p 52.80p 1629450
23/09/2024 53.00p 53.40p 52.40p 52.40p 989779
20/09/2024 51.60p 53.50p 51.60p 52.60p 1318563
19/09/2024 52.20p 53.22p 51.80p 52.20p 431463
18/09/2024 53.20p 53.60p 52.00p 52.20p 645083
17/09/2024 52.40p 53.40p 51.80p 52.60p 9812582
16/09/2024 51.40p 53.11p 51.00p 52.40p 4836432
13/09/2024 49.90p 51.00p 48.20p 51.00p 466328
12/09/2024 48.60p 50.00p 48.60p 50.00p 5412148
11/09/2024 48.90p 49.10p 48.10p 48.80p 839431
10/09/2024 48.70p 49.50p 48.40p 49.00p 708563
09/09/2024 48.50p 49.50p 48.22p 48.50p 487353
06/09/2024 48.70p 49.04p 47.70p 48.70p 608118
05/09/2024 48.60p 49.40p 48.00p 48.00p 934593
04/09/2024 48.20p 49.40p 47.76p 48.50p 526362
03/09/2024 48.20p 49.40p 48.20p 48.50p 1942199
02/09/2024 47.50p 49.00p 47.50p 48.50p 3774188
30/08/2024 48.60p 49.00p 47.19p 48.60p 2142676
29/08/2024 48.50p 48.50p 47.00p 47.10p 466631
28/08/2024 47.40p 48.43p 47.40p 47.80p 353570
27/08/2024 47.60p 48.50p 47.40p 48.20p 364028
23/08/2024 48.20p 48.50p 47.60p 47.80p 413498
22/08/2024 48.00p 48.40p 47.81p 48.20p 314153
21/08/2024 47.60p 47.86p 47.39p 47.80p 333266
20/08/2024 48.70p 48.80p 47.10p 47.40p 344136
19/08/2024 47.70p 48.00p 47.20p 47.70p 350530
16/08/2024 47.70p 48.90p 47.33p 47.70p 394481
15/08/2024 48.00p 48.60p 47.32p 47.60p 467163
14/08/2024 48.00p 48.90p 47.34p 47.50p 562919
13/08/2024 47.00p 47.90p 46.69p 47.50p 923728
12/08/2024 47.50p 47.90p 46.80p 46.80p 678232
09/08/2024 47.00p 47.10p 45.80p 46.90p 603963
08/08/2024 45.40p 47.00p 45.40p 45.60p 752113
07/08/2024 46.60p 47.30p 45.65p 46.60p 748605
06/08/2024 47.40p 47.58p 45.50p 45.50p 1885325
05/08/2024 47.50p 48.50p 46.10p 46.60p 825621
02/08/2024 49.20p 49.20p 48.10p 48.30p 539536
01/08/2024 47.40p 49.20p 47.40p 48.60p 853225
31/07/2024 48.00p 48.60p 47.65p 48.10p 1214607
30/07/2024 47.00p 47.90p 47.00p 47.40p 822442
29/07/2024 47.00p 47.70p 46.90p 47.40p 983829
26/07/2024 46.80p 47.20p 46.10p 46.70p 473272
25/07/2024 46.00p 46.40p 45.99p 46.10p 1059836
24/07/2024 46.50p 47.10p 46.00p 46.30p 834080
23/07/2024 47.40p 47.50p 46.20p 46.90p 846455
22/07/2024 47.00p 47.28p 46.47p 47.00p 934578
19/07/2024 45.90p 46.81p 45.80p 46.80p 1341915
18/07/2024 45.60p 46.10p 45.42p 46.10p 575306
17/07/2024 45.70p 46.00p 45.30p 45.50p 461708

*Close Price adjusted for both dividends and splits