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
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
16/07/2024 45.60p 45.80p 45.29p 45.60p 705493
15/07/2024 45.40p 45.70p 45.10p 45.50p 340444
12/07/2024 46.30p 47.20p 44.80p 45.40p 2669150
11/07/2024 46.60p 46.90p 46.00p 46.10p 1636630
10/07/2024 46.60p 47.20p 46.50p 46.60p 840672
09/07/2024 46.60p 47.40p 45.90p 46.30p 2445979
08/07/2024 46.40p 47.80p 46.10p 46.60p 1202943
05/07/2024 45.70p 47.60p 45.02p 47.60p 980638
04/07/2024 45.50p 46.00p 45.10p 45.50p 560091
03/07/2024 45.80p 46.00p 45.25p 45.70p 587822
02/07/2024 44.90p 45.20p 44.47p 45.20p 2058937
01/07/2024 44.50p 45.00p 44.34p 44.90p 855380
28/06/2024 44.50p 45.90p 44.40p 44.60p 1243043
27/06/2024 44.80p 45.50p 44.10p 44.10p 8176028
26/06/2024 44.80p 45.30p 44.33p 44.60p 560132
25/06/2024 45.00p 45.53p 44.20p 44.20p 803617
24/06/2024 45.10p 45.64p 44.60p 44.90p 2455025
21/06/2024 45.10p 46.30p 44.60p 45.20p 1176074
20/06/2024 45.40p 45.40p 44.60p 45.00p 1717509
19/06/2024 45.40p 45.40p 44.40p 45.00p 989425
18/06/2024 44.20p 45.02p 43.90p 44.90p 3661848
17/06/2024 44.50p 46.01p 43.90p 44.00p 3617557
14/06/2024 44.20p 44.90p 43.98p 44.50p 612447
13/06/2024 45.10p 45.50p 43.90p 44.00p 1217966
12/06/2024 45.50p 46.63p 45.20p 45.90p 2238011
11/06/2024 44.00p 46.90p 43.60p 45.80p 6326462
10/06/2024 44.60p 44.70p 43.60p 44.30p 969028
07/06/2024 43.50p 44.50p 43.10p 44.00p 507084
06/06/2024 43.00p 44.50p 43.00p 44.30p 1212453
05/06/2024 44.80p 44.80p 42.40p 43.40p 816417
04/06/2024 43.00p 43.89p 42.40p 42.40p 724757
03/06/2024 44.00p 44.40p 43.00p 43.00p 587928
31/05/2024 42.00p 43.50p 42.00p 43.10p 594802
30/05/2024 42.00p 44.10p 42.00p 43.00p 849385
29/05/2024 42.00p 44.20p 41.90p 42.70p 2108868
28/05/2024 43.00p 44.40p 42.20p 42.20p 846151
24/05/2024 42.80p 43.60p 42.40p 42.40p 986373
23/05/2024 42.90p 44.28p 42.30p 43.20p 1312961
22/05/2024 43.80p 44.50p 43.20p 44.50p 292742
21/05/2024 44.00p 45.20p 43.80p 43.80p 249081
20/05/2024 44.50p 45.90p 44.10p 44.10p 768661
17/05/2024 44.70p 46.00p 44.50p 44.90p 272924
16/05/2024 45.20p 47.00p 45.00p 45.00p 1493857
15/05/2024 44.80p 46.90p 44.80p 44.90p 486408
14/05/2024 44.80p 46.50p 44.80p 44.90p 470679
13/05/2024 45.90p 46.80p 44.80p 44.90p 757564
10/05/2024 44.80p 46.70p 44.80p 44.80p 833880
09/05/2024 45.50p 46.19p 45.00p 45.60p 598737
08/05/2024 46.00p 46.70p 44.90p 44.90p 596477
07/05/2024 45.80p 46.44p 45.00p 45.40p 666851
03/05/2024 44.00p 45.20p 44.00p 44.80p 1413743
02/05/2024 44.40p 44.80p 43.60p 44.60p 976351
01/05/2024 42.50p 44.70p 42.50p 44.10p 424341
30/04/2024 44.30p 44.70p 43.40p 44.40p 375888
29/04/2024 43.60p 44.60p 43.20p 44.00p 1239353
26/04/2024 43.50p 44.00p 42.70p 43.80p 418090
25/04/2024 43.00p 44.43p 42.50p 43.60p 496593
24/04/2024 44.40p 44.90p 42.43p 43.30p 750170
23/04/2024 44.30p 45.19p 43.30p 44.80p 1226665
22/04/2024 43.40p 44.60p 42.30p 43.40p 1621625
19/04/2024 42.10p 43.40p 42.10p 42.60p 774828
18/04/2024 43.40p 43.50p 42.30p 43.20p 393784
17/04/2024 43.10p 43.40p 42.20p 42.90p 328138
16/04/2024 43.20p 44.40p 42.10p 42.40p 649586
15/04/2024 44.00p 44.50p 43.50p 43.50p 712722
12/04/2024 44.80p 44.80p 43.60p 43.60p 723098
11/04/2024 43.80p 44.69p 43.30p 43.30p 241796
10/04/2024 45.00p 46.00p 43.58p 44.00p 1415848
09/04/2024 44.80p 46.00p 43.90p 46.00p 1309669
08/04/2024 44.00p 45.20p 43.10p 44.50p 851869
05/04/2024 43.10p 44.40p 43.10p 43.40p 607586
04/04/2024 43.00p 44.40p 42.40p 44.00p 707369
03/04/2024 42.30p 43.80p 42.00p 43.40p 1128473
02/04/2024 42.40p 44.50p 42.30p 42.40p 2226043
28/03/2024 43.00p 43.20p 41.20p 41.90p 2062544
27/03/2024 42.35p 43.00p 41.35p 43.00p 646398
26/03/2024 41.80p 42.00p 41.33p 41.80p 430716
25/03/2024 41.50p 41.91p 41.44p 41.65p 544104
22/03/2024 41.60p 41.95p 41.39p 41.95p 843735
21/03/2024 41.45p 42.95p 41.25p 41.55p 1064117
20/03/2024 41.70p 42.00p 41.70p 41.40p 545199
19/03/2024 41.70p 43.10p 41.44p 42.00p 200566
18/03/2024 41.55p 43.45p 41.40p 41.45p 303450
15/03/2024 42.60p 44.15p 41.15p 41.30p 942156
14/03/2024 42.40p 43.95p 42.15p 42.35p 391044
13/03/2024 42.40p 44.20p 42.15p 42.15p 538092
12/03/2024 42.65p 43.19p 42.35p 43.00p 699718
11/03/2024 42.85p 43.70p 42.05p 42.60p 526425
08/03/2024 42.50p 43.70p 41.05p 42.90p 650488
07/03/2024 42.40p 43.70p 42.02p 42.65p 456817
06/03/2024 43.20p 43.70p 42.70p 43.00p 739074
05/03/2024 42.85p 43.70p 42.33p 43.20p 458142
04/03/2024 42.80p 43.70p 42.00p 42.80p 737625
01/03/2024 41.80p 43.70p 41.55p 42.50p 1957955
29/02/2024 42.00p 43.85p 41.40p 41.40p 1112443
28/02/2024 44.00p 44.30p 41.80p 43.00p 762975
27/02/2024 44.00p 45.30p 43.10p 43.20p 223881
26/02/2024 43.50p 45.35p 43.15p 43.30p 504405
23/02/2024 44.50p 46.30p 43.15p 43.15p 2177646
22/02/2024 45.50p 45.70p 44.15p 44.30p 737626

*Close Price adjusted for both dividends and splits