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
20/03/2020 35.40p 38.15p 35.40p 36.70p 1016758
19/03/2020 34.95p 36.13p 34.28p 35.20p 1696428
18/03/2020 45.50p 45.50p 33.00p 34.90p 1540640
17/03/2020 43.50p 46.70p 43.50p 44.65p 991651
16/03/2020 47.65p 49.00p 43.30p 43.40p 822533
13/03/2020 49.00p 51.70p 47.70p 47.70p 1290412
12/03/2020 47.55p 49.00p 46.95p 47.30p 932293
11/03/2020 50.80p 50.80p 48.50p 49.15p 665817
10/03/2020 49.00p 51.00p 49.00p 49.10p 815429
09/03/2020 48.00p 50.10p 47.40p 49.90p 632038
06/03/2020 50.20p 50.20p 48.55p 49.65p 531896
05/03/2020 50.20p 50.75p 48.90p 49.50p 501589
04/03/2020 49.85p 50.70p 49.42p 50.70p 434012
03/03/2020 50.50p 51.20p 49.00p 49.30p 451670
02/03/2020 48.00p 50.10p 48.00p 49.40p 842936
28/02/2020 51.20p 51.20p 47.95p 48.55p 2232690
27/02/2020 52.60p 52.70p 51.30p 51.30p 439402
26/02/2020 54.80p 54.80p 52.50p 53.00p 657752
25/02/2020 55.80p 55.80p 53.90p 54.00p 974234
24/02/2020 55.10p 55.90p 55.00p 55.80p 434154
21/02/2020 55.20p 55.90p 55.20p 55.40p 361727
20/02/2020 55.70p 55.70p 55.00p 55.40p 1761366
19/02/2020 55.30p 55.80p 55.04p 55.80p 580704
18/02/2020 54.10p 55.90p 53.90p 55.40p 6084635
17/02/2020 52.50p 54.20p 52.10p 54.20p 933747
14/02/2020 53.60p 54.10p 53.00p 53.50p 1456851
13/02/2020 54.20p 54.20p 52.66p 53.20p 562331
12/02/2020 52.60p 54.20p 52.60p 53.50p 245320
11/02/2020 53.10p 54.00p 52.80p 53.20p 524192
10/02/2020 52.60p 54.20p 52.56p 53.20p 306031
07/02/2020 52.60p 54.08p 52.60p 53.00p 332482
06/02/2020 52.50p 54.20p 52.50p 53.60p 341744
05/02/2020 52.60p 54.20p 52.53p 53.50p 707818
04/02/2020 54.00p 54.30p 52.60p 53.00p 342598
03/02/2020 52.40p 53.50p 52.40p 52.70p 252027
31/01/2020 53.00p 53.30p 52.30p 52.80p 644864
30/01/2020 52.70p 53.50p 52.50p 52.60p 818153
29/01/2020 54.00p 54.00p 52.78p 53.10p 700753
28/01/2020 54.50p 54.50p 52.60p 53.10p 830907
27/01/2020 55.20p 55.90p 53.10p 54.00p 1460265
24/01/2020 56.00p 56.00p 55.10p 55.10p 448745
23/01/2020 56.00p 56.00p 55.40p 55.40p 153653
22/01/2020 55.40p 56.00p 55.40p 56.00p 385805
21/01/2020 55.60p 56.00p 55.42p 56.00p 167165
20/01/2020 55.90p 56.21p 55.41p 55.80p 366133
17/01/2020 55.60p 56.60p 55.40p 56.40p 789342
16/01/2020 55.10p 55.90p 54.74p 55.90p 476255
15/01/2020 54.60p 55.30p 54.60p 55.00p 402216
14/01/2020 55.40p 55.50p 54.64p 55.20p 280074
13/01/2020 56.00p 56.44p 55.10p 55.80p 483566
10/01/2020 55.00p 55.90p 55.00p 55.50p 350893
09/01/2020 54.50p 56.10p 54.50p 55.50p 699349
08/01/2020 56.60p 56.60p 54.10p 54.20p 875854
07/01/2020 55.00p 56.10p 55.00p 55.80p 215976
06/01/2020 56.50p 56.50p 55.20p 55.20p 424231
03/01/2020 55.60p 56.60p 55.50p 56.60p 454078
02/01/2020 55.60p 57.20p 55.50p 56.40p 310926
31/12/2019 57.20p 57.20p 55.30p 55.30p 138537
30/12/2019 55.50p 57.20p 55.50p 57.00p 110717
27/12/2019 57.20p 57.30p 55.50p 56.50p 343822
24/12/2019 56.90p 57.13p 55.94p 57.00p 335704
23/12/2019 56.90p 57.10p 55.80p 56.50p 655868
20/12/2019 57.30p 57.70p 56.30p 56.80p 1047403
19/12/2019 57.00p 57.60p 56.00p 56.00p 694566
18/12/2019 58.00p 58.00p 56.69p 57.00p 750375
17/12/2019 57.40p 57.40p 56.09p 57.10p 649452
16/12/2019 58.00p 58.00p 56.60p 56.60p 1237335
13/12/2019 55.30p 57.90p 54.40p 57.40p 826692
12/12/2019 54.00p 55.20p 53.63p 55.20p 452533
11/12/2019 54.80p 55.00p 53.50p 54.40p 643213
10/12/2019 53.30p 54.80p 53.30p 54.50p 404930
09/12/2019 53.00p 55.20p 53.00p 55.20p 692166
06/12/2019 53.30p 54.80p 52.70p 54.80p 1483969
05/12/2019 53.40p 53.80p 52.60p 53.20p 1476408
04/12/2019 53.80p 53.80p 53.00p 53.60p 636361
03/12/2019 53.30p 53.78p 52.90p 53.30p 693019
02/12/2019 53.50p 53.75p 52.90p 53.00p 509573
29/11/2019 53.80p 54.20p 53.50p 54.00p 433442
28/11/2019 53.80p 54.90p 53.50p 53.80p 731136
27/11/2019 54.20p 54.60p 53.50p 53.80p 639195
26/11/2019 53.50p 54.50p 53.50p 53.50p 772349
25/11/2019 55.20p 55.20p 53.40p 53.40p 437370
22/11/2019 55.00p 55.20p 54.30p 54.80p 402187
21/11/2019 55.00p 55.50p 54.30p 55.30p 363355
20/11/2019 55.50p 55.50p 55.00p 55.30p 444152
19/11/2019 55.50p 55.50p 55.00p 55.50p 310094
18/11/2019 56.00p 56.00p 55.14p 55.40p 936941
15/11/2019 55.30p 56.00p 55.30p 55.90p 255561
14/11/2019 56.00p 56.00p 55.00p 55.40p 546294
13/11/2019 55.60p 56.90p 55.20p 55.30p 364365
12/11/2019 56.40p 56.60p 55.50p 56.10p 301344
11/11/2019 55.70p 57.57p 55.40p 57.00p 256352
08/11/2019 56.80p 57.05p 56.00p 56.50p 314175
07/11/2019 56.10p 57.70p 55.85p 56.40p 679798
06/11/2019 55.70p 56.80p 55.40p 56.60p 363121
05/11/2019 56.80p 56.80p 55.34p 56.50p 583281
04/11/2019 57.20p 57.20p 55.50p 55.80p 279729
01/11/2019 57.60p 57.60p 55.40p 55.40p 357263
31/10/2019 57.00p 57.00p 55.20p 55.20p 379003
30/10/2019 57.70p 57.70p 55.90p 56.60p 497993
29/10/2019 57.00p 57.70p 56.50p 56.90p 251610
28/10/2019 57.50p 57.70p 56.25p 57.20p 292569
25/10/2019 57.30p 57.80p 56.58p 57.20p 928250
24/10/2019 58.10p 58.10p 56.76p 57.80p 494690
23/10/2019 58.00p 58.00p 56.78p 58.00p 360272
22/10/2019 57.30p 58.00p 55.50p 57.90p 468463
21/10/2019 56.80p 57.30p 56.00p 56.80p 301502
18/10/2019 56.00p 57.11p 56.00p 56.80p 381531
17/10/2019 56.40p 56.90p 56.00p 56.80p 1911997
16/10/2019 56.90p 57.00p 55.90p 56.20p 375316
15/10/2019 55.90p 56.70p 55.00p 56.70p 574180
14/10/2019 55.00p 56.50p 55.00p 56.00p 179663
11/10/2019 55.00p 56.40p 54.40p 56.20p 612426
10/10/2019 53.30p 54.90p 53.30p 54.70p 180481
09/10/2019 53.20p 54.20p 53.20p 54.00p 167441
08/10/2019 54.00p 54.45p 53.30p 53.50p 691626
07/10/2019 53.90p 55.70p 53.90p 55.40p 357433
04/10/2019 54.70p 54.70p 53.90p 54.00p 247270
03/10/2019 53.90p 54.60p 53.90p 54.00p 407001
02/10/2019 55.40p 55.40p 53.90p 53.90p 422089
01/10/2019 55.50p 55.90p 54.60p 54.90p 419584
30/09/2019 54.30p 55.50p 54.00p 55.40p 765588
27/09/2019 52.80p 54.00p 52.80p 53.90p 331747
26/09/2019 52.60p 53.60p 52.00p 53.00p 1067980
25/09/2019 52.70p 53.10p 52.60p 52.60p 149941
24/09/2019 53.30p 54.00p 52.70p 53.00p 313207
23/09/2019 53.30p 54.40p 53.20p 53.90p 491876
20/09/2019 54.00p 54.30p 53.30p 53.90p 1011000
19/09/2019 54.40p 55.00p 53.54p 54.00p 403329
18/09/2019 56.00p 56.00p 54.20p 54.40p 383739
17/09/2019 55.40p 55.60p 55.20p 55.60p 67163
16/09/2019 56.70p 56.70p 55.30p 55.40p 449538
13/09/2019 57.00p 57.00p 55.95p 56.20p 409872
12/09/2019 56.30p 56.80p 54.81p 56.80p 280471
11/09/2019 54.60p 55.70p 54.60p 55.70p 850151
10/09/2019 54.80p 55.30p 54.60p 55.10p 135214
09/09/2019 56.10p 56.50p 54.80p 55.40p 511127
06/09/2019 56.00p 56.10p 54.00p 56.00p 859802
05/09/2019 54.50p 56.00p 53.72p 56.00p 383526
04/09/2019 53.10p 54.65p 52.91p 54.20p 1113424
03/09/2019 54.00p 54.10p 52.80p 52.80p 352736
02/09/2019 52.80p 54.10p 52.80p 52.90p 428838
30/08/2019 53.20p 53.46p 52.60p 52.60p 335494
29/08/2019 53.00p 54.10p 53.00p 53.60p 436833
28/08/2019 54.60p 54.60p 53.00p 54.00p 340113
27/08/2019 53.30p 54.60p 53.10p 54.40p 513131
23/08/2019 53.40p 54.30p 53.03p 54.30p 299392
22/08/2019 55.00p 55.00p 53.40p 54.00p 305231
21/08/2019 53.80p 54.40p 53.60p 54.00p 311148
20/08/2019 54.70p 54.70p 53.40p 53.50p 634130
19/08/2019 53.70p 54.60p 53.68p 53.80p 187942
16/08/2019 55.00p 55.00p 53.49p 53.50p 370221
15/08/2019 55.30p 55.80p 53.60p 54.70p 1151460
14/08/2019 55.60p 55.60p 54.70p 55.20p 399925
13/08/2019 56.30p 56.30p 55.10p 55.40p 197582
12/08/2019 56.00p 56.36p 55.10p 55.10p 315337
09/08/2019 56.60p 56.60p 55.70p 56.50p 303220
08/08/2019 56.00p 56.50p 55.55p 56.00p 289396
07/08/2019 54.20p 55.00p 53.50p 54.80p 1503388
06/08/2019 53.80p 54.20p 53.50p 54.00p 317310
05/08/2019 54.60p 55.02p 53.80p 54.20p 437001
02/08/2019 55.70p 55.70p 54.50p 54.70p 441833
01/08/2019 55.80p 56.20p 54.83p 55.80p 249683
31/07/2019 56.50p 56.90p 55.70p 55.70p 576524
30/07/2019 56.30p 56.60p 56.00p 56.50p 458949
29/07/2019 57.30p 57.30p 56.24p 56.50p 223335
26/07/2019 57.30p 57.30p 56.00p 57.00p 319132
25/07/2019 56.60p 57.20p 55.70p 56.70p 275775
24/07/2019 56.80p 56.80p 55.90p 56.30p 348648
23/07/2019 56.80p 56.80p 55.40p 56.30p 306044
22/07/2019 56.80p 56.80p 55.90p 56.10p 967454
19/07/2019 56.00p 56.80p 55.81p 56.30p 1058572
18/07/2019 56.00p 56.80p 55.80p 56.30p 442684
17/07/2019 57.50p 57.50p 56.20p 56.90p 622048
16/07/2019 56.00p 57.85p 56.00p 56.50p 426478
15/07/2019 56.20p 57.44p 56.11p 57.20p 351154
12/07/2019 56.90p 57.41p 56.00p 57.20p 229842
11/07/2019 56.10p 57.30p 56.00p 56.10p 242785
10/07/2019 56.80p 57.47p 56.40p 56.50p 338532
09/07/2019 57.50p 58.00p 56.69p 57.00p 233128
08/07/2019 57.60p 58.50p 57.22p 58.20p 240163
05/07/2019 57.80p 58.50p 57.70p 57.70p 382343
04/07/2019 57.60p 58.50p 57.60p 58.20p 123264
03/07/2019 56.50p 58.40p 56.50p 58.30p 954921
02/07/2019 56.30p 57.23p 56.11p 57.00p 753244
01/07/2019 55.80p 56.90p 55.00p 56.70p 728514
28/06/2019 55.00p 55.30p 54.32p 55.00p 1053772
27/06/2019 54.20p 55.30p 53.80p 53.80p 186718
26/06/2019 54.10p 54.80p 54.10p 54.10p 379408
25/06/2019 54.60p 55.70p 53.80p 53.80p 389597
24/06/2019 54.80p 55.70p 54.60p 55.40p 493067
21/06/2019 55.70p 55.70p 54.80p 55.70p 834836
20/06/2019 55.40p 55.70p 54.41p 54.70p 610906
19/06/2019 54.70p 55.60p 54.30p 54.60p 563498
18/06/2019 55.40p 55.67p 54.60p 54.70p 479074
17/06/2019 55.70p 56.20p 55.20p 55.50p 509956
14/06/2019 56.10p 56.90p 55.87p 56.30p 1520420
13/06/2019 57.00p 57.30p 55.98p 56.80p 504393
12/06/2019 56.30p 56.45p 55.44p 56.00p 1088713
11/06/2019 56.20p 56.30p 55.60p 56.00p 1086894

*Close Price adjusted for both dividends and splits