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
25/07/2022 52.20p 52.60p 52.00p 52.00p 506832
22/07/2022 51.30p 52.80p 51.30p 51.70p 800333
21/07/2022 52.00p 52.50p 51.30p 51.30p 623794
20/07/2022 52.60p 52.60p 52.00p 52.60p 455771
19/07/2022 52.50p 52.70p 51.79p 52.70p 612646
18/07/2022 52.00p 52.50p 50.70p 52.50p 385088
15/07/2022 51.40p 51.61p 51.10p 51.40p 562739
14/07/2022 51.30p 53.10p 50.70p 51.30p 811734
13/07/2022 51.40p 52.05p 51.10p 51.10p 374254
12/07/2022 51.90p 52.95p 51.31p 51.70p 550902
11/07/2022 51.60p 52.20p 51.40p 51.60p 588746
08/07/2022 52.20p 52.90p 52.10p 52.10p 737472
07/07/2022 53.00p 53.60p 52.60p 53.10p 535403
06/07/2022 52.00p 53.70p 52.00p 52.50p 587272
05/07/2022 52.70p 53.40p 52.00p 52.10p 570484
04/07/2022 52.50p 53.20p 52.13p 52.80p 494071
01/07/2022 51.90p 52.80p 51.40p 52.10p 639215
30/06/2022 52.60p 53.50p 52.00p 52.00p 1170246
29/06/2022 54.00p 54.99p 53.00p 53.60p 698966
28/06/2022 53.40p 54.73p 53.40p 54.20p 907155
27/06/2022 52.60p 53.60p 52.24p 53.40p 791530
24/06/2022 51.40p 52.10p 50.00p 51.90p 1206988
23/06/2022 51.50p 52.13p 49.90p 49.90p 2537663
22/06/2022 53.50p 54.24p 51.54p 51.60p 2071516
21/06/2022 54.40p 55.40p 53.80p 53.80p 1093537
20/06/2022 54.00p 55.00p 53.40p 55.00p 1103783
17/06/2022 54.50p 54.96p 53.98p 54.00p 1055548
16/06/2022 56.20p 56.60p 53.80p 53.80p 1248755
15/06/2022 56.80p 57.80p 56.20p 56.20p 964732
14/06/2022 56.50p 56.82p 55.25p 56.10p 1077823
13/06/2022 57.00p 57.00p 55.40p 55.90p 1687620
10/06/2022 56.70p 56.90p 56.05p 56.30p 1204941
09/06/2022 56.80p 57.00p 56.30p 56.80p 1302600
08/06/2022 57.00p 57.50p 56.30p 56.40p 2718349
07/06/2022 55.90p 57.33p 55.44p 56.50p 2162187
06/06/2022 55.50p 55.50p 54.10p 54.50p 1049318
01/06/2022 53.60p 55.01p 53.60p 54.40p 714592
31/05/2022 54.20p 54.77p 53.90p 54.30p 415724
30/05/2022 54.20p 55.09p 54.00p 54.50p 852254
27/05/2022 54.50p 55.63p 54.10p 54.20p 616436
26/05/2022 56.00p 56.00p 54.05p 54.60p 718811
25/05/2022 55.80p 56.20p 54.30p 54.30p 1117629
24/05/2022 55.60p 55.60p 54.20p 55.50p 702277
23/05/2022 55.20p 56.60p 55.20p 55.60p 462594
20/05/2022 55.40p 56.30p 54.10p 55.90p 760187
19/05/2022 55.00p 55.00p 54.06p 55.00p 642012
18/05/2022 54.30p 55.40p 53.68p 55.40p 710053
17/05/2022 56.00p 56.00p 53.10p 53.70p 1823474
16/05/2022 54.50p 55.80p 54.50p 55.00p 733325
13/05/2022 54.50p 55.40p 54.50p 55.40p 619506
12/05/2022 54.80p 55.40p 53.90p 54.50p 2562852
11/05/2022 56.50p 56.53p 55.30p 55.50p 962623
10/05/2022 55.50p 55.80p 54.50p 55.60p 1088590
09/05/2022 55.30p 57.70p 54.40p 55.00p 1144838
06/05/2022 55.70p 56.80p 55.40p 55.60p 766320
05/05/2022 56.70p 57.70p 56.30p 56.30p 998966
04/05/2022 56.00p 56.90p 55.98p 56.20p 406434
03/05/2022 57.70p 58.26p 55.88p 56.10p 1274046
02/05/2022 59.20p 59.80p 57.30p 57.30p 1354509
29/04/2022 59.20p 59.80p 57.30p 57.30p 1129095
28/04/2022 58.70p 59.60p 58.40p 58.50p 288220
27/04/2022 59.30p 59.60p 58.10p 58.70p 727578
26/04/2022 58.00p 60.14p 58.00p 59.10p 576792
25/04/2022 58.10p 59.04p 58.00p 58.10p 547937
22/04/2022 59.70p 60.40p 59.10p 59.10p 387836
21/04/2022 60.90p 61.00p 59.70p 59.70p 1146476
20/04/2022 60.70p 60.80p 60.00p 60.00p 713846
19/04/2022 60.50p 61.00p 60.00p 60.80p 1399122
18/04/2022 57.40p 60.29p 57.40p 60.00p 10089230
15/04/2022 57.40p 60.29p 57.40p 60.00p 10089230
14/04/2022 57.40p 60.29p 57.40p 60.00p 9981015
13/04/2022 57.40p 58.52p 57.40p 58.40p 283453
12/04/2022 58.80p 58.80p 57.80p 58.20p 429334
11/04/2022 58.20p 58.60p 57.80p 58.40p 578040
08/04/2022 57.40p 58.50p 57.40p 58.30p 533873
07/04/2022 58.10p 58.10p 57.40p 57.70p 166902
06/04/2022 58.10p 58.10p 57.60p 57.90p 770405
05/04/2022 58.10p 58.10p 56.70p 58.10p 416347
04/04/2022 58.10p 58.10p 57.65p 57.90p 462038
01/04/2022 58.10p 58.30p 57.00p 58.00p 1208712
31/03/2022 58.10p 58.10p 57.20p 57.80p 619175
30/03/2022 58.10p 58.10p 57.10p 57.70p 1098274
29/03/2022 57.70p 58.00p 57.30p 57.60p 1408133
28/03/2022 57.50p 58.10p 57.20p 58.00p 1373983
25/03/2022 57.30p 57.30p 56.40p 57.30p 622777
24/03/2022 56.10p 57.10p 56.10p 56.90p 1827533
23/03/2022 57.10p 57.10p 56.24p 57.00p 1459969
22/03/2022 55.80p 57.20p 55.77p 57.10p 2034634
21/03/2022 55.80p 56.20p 55.46p 55.50p 395295
18/03/2022 54.80p 55.90p 54.80p 55.90p 1315132
17/03/2022 54.80p 55.60p 54.40p 55.20p 456305
16/03/2022 56.30p 56.88p 53.80p 53.80p 1228345
15/03/2022 56.50p 56.68p 54.80p 54.80p 478818
14/03/2022 54.50p 56.90p 54.50p 55.80p 1309133
11/03/2022 54.60p 56.30p 54.35p 55.20p 552650
10/03/2022 55.10p 55.43p 54.33p 55.30p 638034
09/03/2022 55.90p 56.60p 54.70p 55.10p 890670
08/03/2022 53.00p 55.90p 53.00p 55.90p 1134652
07/03/2022 53.30p 53.80p 51.90p 53.00p 979393
04/03/2022 53.30p 53.90p 52.00p 53.70p 1517583
03/03/2022 54.30p 54.90p 54.10p 54.10p 2045756
02/03/2022 52.20p 54.60p 52.20p 54.60p 613871
01/03/2022 52.70p 54.50p 52.10p 52.10p 1415517
28/02/2022 51.30p 52.50p 51.30p 52.30p 360304
25/02/2022 51.50p 52.29p 50.50p 51.90p 518682
24/02/2022 50.40p 50.98p 49.46p 50.30p 573655
23/02/2022 52.50p 52.80p 51.53p 51.60p 561529
22/02/2022 51.50p 53.00p 50.21p 52.00p 2271751
21/02/2022 54.00p 54.81p 52.00p 52.00p 666710
18/02/2022 55.00p 55.67p 54.00p 54.00p 670422
17/02/2022 55.20p 55.60p 54.88p 55.20p 294399
16/02/2022 54.80p 55.60p 54.80p 55.60p 309921
15/02/2022 54.80p 55.60p 54.78p 55.50p 409567
14/02/2022 55.60p 55.96p 55.00p 55.40p 2066072
11/02/2022 54.50p 55.90p 54.00p 55.30p 1172478
10/02/2022 54.90p 55.40p 54.40p 54.70p 423893
09/02/2022 54.50p 54.90p 54.11p 54.60p 434502
08/02/2022 55.10p 55.50p 53.98p 54.30p 2238898
07/02/2022 55.00p 55.90p 54.60p 55.10p 1711616
04/02/2022 55.00p 55.53p 55.00p 55.00p 723453
03/02/2022 55.00p 56.45p 54.21p 55.20p 1087379
02/02/2022 54.30p 54.70p 53.90p 54.40p 1310477
01/02/2022 55.10p 55.31p 53.70p 53.80p 1348566
31/01/2022 54.60p 55.27p 54.30p 54.40p 974919
28/01/2022 55.60p 56.10p 54.49p 54.50p 782099
27/01/2022 55.10p 56.10p 54.60p 55.30p 1342066
26/01/2022 56.70p 56.90p 54.50p 56.50p 628316
25/01/2022 55.40p 56.70p 54.91p 56.00p 409518
24/01/2022 55.20p 56.70p 55.20p 55.50p 725672
21/01/2022 55.00p 55.90p 54.65p 55.50p 884898
20/01/2022 55.00p 55.60p 54.50p 55.00p 2929924
19/01/2022 54.60p 55.00p 53.70p 55.00p 532166
18/01/2022 54.00p 55.00p 53.85p 54.90p 705571
17/01/2022 54.20p 54.60p 53.60p 54.60p 636672
14/01/2022 53.60p 54.30p 53.60p 53.60p 357393
13/01/2022 54.30p 54.40p 53.51p 54.00p 439612
12/01/2022 53.40p 54.40p 52.80p 54.20p 264930
10/01/2022 54.00p 55.00p 53.00p 53.20p 763395
07/01/2022 53.70p 54.40p 53.70p 54.00p 305681
06/01/2022 54.80p 54.80p 53.80p 54.30p 276006
05/01/2022 55.00p 55.28p 54.00p 54.10p 607006
04/01/2022 52.70p 54.50p 52.70p 54.50p 509137
03/01/2022 52.80p 53.50p 52.44p 53.50p 160341
31/12/2021 52.80p 53.50p 52.44p 53.50p 160341
30/12/2021 53.00p 53.00p 52.06p 53.00p 512261
29/12/2021 53.10p 53.20p 52.40p 52.40p 617015
28/12/2021 52.90p 52.90p 52.20p 52.20p 16455
27/12/2021 52.90p 52.90p 52.20p 52.20p 16455
24/12/2021 52.90p 52.90p 52.20p 52.20p 16455
23/12/2021 52.50p 52.90p 52.24p 52.60p 432625
22/12/2021 52.20p 53.00p 52.00p 52.60p 431274
21/12/2021 51.80p 52.30p 51.30p 52.30p 477823
20/12/2021 51.00p 51.60p 50.87p 51.20p 441689
17/12/2021 51.70p 52.20p 50.93p 52.20p 1144875
16/12/2021 51.70p 51.70p 51.00p 51.30p 323252
15/12/2021 50.60p 52.00p 50.56p 52.00p 477924
14/12/2021 51.60p 51.70p 50.78p 51.00p 371636
13/12/2021 51.60p 51.70p 50.60p 50.90p 576647
10/12/2021 51.10p 51.90p 51.00p 51.70p 217572
09/12/2021 51.80p 52.25p 51.30p 51.40p 441028
08/12/2021 51.10p 51.90p 51.10p 51.80p 443803
07/12/2021 51.30p 52.00p 51.30p 51.80p 350902
06/12/2021 51.40p 52.00p 51.20p 51.80p 324934
03/12/2021 51.50p 51.70p 50.80p 51.10p 297510
02/12/2021 51.20p 51.80p 50.90p 51.60p 492118
01/12/2021 51.20p 52.60p 51.06p 52.00p 1213815
30/11/2021 52.00p 52.60p 50.50p 50.50p 1756696
29/11/2021 51.60p 52.60p 51.60p 52.40p 786491
26/11/2021 52.50p 52.84p 51.50p 52.00p 1274979
25/11/2021 53.00p 53.37p 52.34p 53.00p 583697
24/11/2021 52.80p 52.80p 52.10p 52.30p 443501
23/11/2021 51.80p 53.00p 51.60p 52.00p 1332272
22/11/2021 51.40p 51.50p 50.10p 51.50p 1013620
19/11/2021 50.30p 50.64p 50.10p 50.60p 380508
18/11/2021 49.95p 51.40p 49.95p 51.40p 466511
17/11/2021 49.95p 50.76p 49.85p 50.70p 313943
16/11/2021 50.70p 50.70p 49.50p 50.30p 488853
15/11/2021 49.05p 50.20p 49.05p 50.10p 429933
12/11/2021 49.10p 50.10p 49.00p 49.00p 305686
11/11/2021 50.10p 50.90p 49.10p 49.60p 1021203
10/11/2021 50.90p 50.90p 50.10p 50.10p 851195
09/11/2021 50.40p 50.90p 50.15p 50.30p 252370
08/11/2021 50.40p 50.90p 49.92p 50.40p 534119
05/11/2021 50.90p 50.90p 49.85p 49.85p 651399
04/11/2021 50.50p 51.40p 49.86p 51.00p 638910
03/11/2021 49.55p 50.50p 49.20p 49.60p 904727
02/11/2021 51.00p 51.00p 49.80p 50.00p 605446
01/11/2021 49.50p 51.00p 49.50p 50.50p 665988
29/10/2021 51.30p 51.40p 50.00p 50.20p 1196172
28/10/2021 50.60p 51.40p 50.60p 51.40p 536653
27/10/2021 50.90p 51.10p 50.24p 50.80p 339487
26/10/2021 50.40p 51.00p 49.95p 51.00p 305195
25/10/2021 50.50p 51.40p 49.30p 49.50p 380347
22/10/2021 50.20p 51.00p 49.60p 50.50p 362653
21/10/2021 50.00p 50.50p 49.50p 50.50p 622531
20/10/2021 51.00p 51.00p 49.80p 50.50p 392014
19/10/2021 50.40p 50.90p 50.21p 50.50p 362761
18/10/2021 50.30p 51.00p 50.28p 50.50p 464841
15/10/2021 50.20p 51.00p 50.20p 51.00p 334586
14/10/2021 50.50p 51.00p 50.00p 50.20p 226421

*Close Price adjusted for both dividends and splits