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
22/08/2018 64.50p 64.80p 64.50p 64.50p 173875
21/08/2018 63.80p 64.50p 63.41p 64.40p 436340
20/08/2018 63.30p 63.90p 62.33p 63.70p 431937
17/08/2018 63.00p 63.10p 61.80p 63.00p 171651
16/08/2018 63.00p 63.00p 61.70p 62.00p 441955
15/08/2018 63.00p 63.00p 61.70p 62.60p 233483
14/08/2018 63.00p 63.00p 61.70p 62.70p 237165
13/08/2018 61.70p 62.40p 61.70p 61.80p 195279
10/08/2018 62.30p 62.40p 61.70p 62.00p 325335
09/08/2018 62.10p 62.30p 61.76p 61.90p 633947
08/08/2018 62.00p 62.70p 62.00p 62.20p 449077
07/08/2018 62.70p 62.70p 62.10p 62.50p 746995
06/08/2018 63.00p 63.00p 61.64p 61.80p 240427
03/08/2018 63.00p 63.00p 61.80p 61.90p 311083
02/08/2018 63.00p 63.00p 62.12p 63.00p 258320
01/08/2018 62.30p 62.98p 62.00p 62.00p 195889
31/07/2018 63.00p 63.00p 61.80p 62.70p 552066
30/07/2018 62.70p 62.70p 61.80p 62.00p 159558
27/07/2018 61.80p 62.73p 61.80p 62.10p 218192
26/07/2018 62.70p 62.70p 61.80p 61.80p 265063
25/07/2018 62.00p 62.90p 61.78p 61.80p 306409
24/07/2018 62.50p 62.50p 62.00p 62.00p 241952
23/07/2018 62.80p 62.90p 62.20p 62.20p 156555
20/07/2018 62.00p 62.90p 61.70p 62.60p 372597
19/07/2018 62.00p 62.70p 62.00p 62.00p 207658
18/07/2018 62.80p 62.80p 62.00p 62.70p 338797
17/07/2018 62.70p 62.84p 61.80p 62.70p 222638
16/07/2018 61.70p 62.30p 61.60p 61.60p 217048
13/07/2018 62.80p 62.80p 61.83p 62.30p 1506498
12/07/2018 61.80p 62.50p 61.80p 61.90p 245093
11/07/2018 61.90p 62.80p 61.70p 61.70p 213366
10/07/2018 62.50p 62.60p 61.82p 62.50p 375917
09/07/2018 62.50p 62.50p 61.70p 62.00p 225178
06/07/2018 62.10p 62.59p 62.00p 62.00p 192953
05/07/2018 62.20p 62.20p 61.70p 62.20p 180726
04/07/2018 61.90p 62.20p 61.60p 61.70p 208178
03/07/2018 62.50p 62.50p 61.61p 61.70p 221415
02/07/2018 62.60p 62.60p 61.70p 61.70p 151780
29/06/2018 62.00p 62.28p 61.61p 61.70p 237748
28/06/2018 62.60p 62.60p 61.50p 62.00p 163640
27/06/2018 62.60p 62.60p 61.59p 62.00p 766365
26/06/2018 62.60p 62.60p 61.58p 62.50p 977816
25/06/2018 62.00p 62.60p 61.70p 62.60p 182716
22/06/2018 61.60p 62.60p 61.60p 62.50p 506740
21/06/2018 61.80p 62.40p 61.63p 62.00p 335575
20/06/2018 61.90p 62.50p 61.66p 61.70p 427683
19/06/2018 62.60p 62.60p 61.70p 61.80p 256511
18/06/2018 61.70p 62.60p 61.70p 62.60p 640645
15/06/2018 62.50p 62.90p 61.70p 62.20p 930077
14/06/2018 62.50p 62.90p 62.20p 62.90p 285088
13/06/2018 62.60p 62.60p 62.10p 62.20p 498921
12/06/2018 62.00p 62.60p 61.60p 62.10p 429850
11/06/2018 60.90p 62.00p 60.90p 61.10p 395233
08/06/2018 61.80p 61.80p 61.00p 61.30p 91398
07/06/2018 62.00p 62.00p 60.90p 60.90p 331294
06/06/2018 61.90p 61.90p 61.09p 61.40p 365619
05/06/2018 61.00p 62.00p 61.00p 61.50p 473524
04/06/2018 61.40p 62.00p 61.10p 62.00p 861346
01/06/2018 61.20p 61.20p 60.30p 60.70p 337300
31/05/2018 60.60p 61.30p 60.00p 60.60p 902320
30/05/2018 60.50p 60.60p 60.00p 60.50p 890956
29/05/2018 60.50p 60.70p 59.90p 60.30p 673016
25/05/2018 60.20p 60.50p 60.13p 60.50p 788920
24/05/2018 60.00p 61.10p 59.70p 59.70p 256051
23/05/2018 62.00p 62.00p 59.90p 60.00p 398982
22/05/2018 62.00p 62.00p 60.90p 61.20p 631647
21/05/2018 61.80p 62.00p 61.00p 61.00p 335706
18/05/2018 61.80p 61.80p 60.80p 61.00p 182583
17/05/2018 61.90p 61.90p 60.90p 61.20p 301843
16/05/2018 61.40p 61.90p 60.90p 61.30p 356792
15/05/2018 61.10p 61.50p 60.60p 61.00p 297396
14/05/2018 61.10p 61.40p 60.50p 60.70p 352958
11/05/2018 61.40p 61.67p 60.68p 60.70p 325713
10/05/2018 61.30p 61.30p 60.70p 60.70p 507681
09/05/2018 61.20p 61.50p 60.70p 61.40p 872048
08/05/2018 62.00p 62.00p 61.00p 61.20p 264443
04/05/2018 61.00p 61.50p 60.60p 60.60p 404588
03/05/2018 61.10p 61.10p 60.50p 60.80p 341738
02/05/2018 60.70p 61.50p 60.42p 61.00p 485004
01/05/2018 61.00p 61.12p 60.40p 60.70p 709992
30/04/2018 61.40p 61.65p 61.00p 61.10p 440270
27/04/2018 61.00p 61.50p 60.60p 61.00p 521322
26/04/2018 60.50p 61.00p 59.70p 61.00p 495546
25/04/2018 60.00p 60.50p 59.50p 60.40p 480642
24/04/2018 60.00p 60.00p 59.08p 59.80p 740506
23/04/2018 58.70p 59.50p 58.70p 59.40p 771392
20/04/2018 58.70p 59.50p 58.51p 58.90p 370363
19/04/2018 59.00p 59.70p 58.50p 58.60p 390756
18/04/2018 59.80p 59.80p 58.60p 58.90p 789338
17/04/2018 59.40p 59.40p 58.50p 58.50p 749566
16/04/2018 59.90p 59.90p 58.80p 59.00p 479049
13/04/2018 60.30p 60.30p 58.30p 58.70p 731218
12/04/2018 59.00p 59.90p 58.60p 59.90p 810168
11/04/2018 59.30p 59.60p 59.00p 59.10p 318804
10/04/2018 59.80p 60.10p 59.20p 59.20p 560005
09/04/2018 60.00p 60.00p 58.70p 59.30p 482664
06/04/2018 58.80p 59.80p 57.80p 59.80p 606760
05/04/2018 58.80p 58.80p 58.26p 58.70p 250743
04/04/2018 57.80p 59.00p 57.80p 58.60p 583167
03/04/2018 59.40p 59.40p 57.80p 58.50p 648710
29/03/2018 59.40p 59.40p 57.80p 58.80p 979760
28/03/2018 59.00p 59.40p 58.40p 58.50p 664371
27/03/2018 60.50p 60.50p 59.00p 59.10p 614015
26/03/2018 61.10p 61.10p 59.30p 59.30p 399895
23/03/2018 60.50p 60.80p 60.00p 60.00p 540175
22/03/2018 63.20p 63.20p 60.00p 60.50p 1251830
21/03/2018 62.40p 63.80p 62.00p 62.10p 488471
20/03/2018 64.00p 64.00p 62.40p 63.00p 201570
19/03/2018 64.00p 64.00p 63.10p 63.20p 294610
16/03/2018 64.20p 64.20p 62.60p 62.60p 1144390
15/03/2018 64.20p 64.20p 63.30p 63.40p 192108
14/03/2018 64.20p 64.20p 63.30p 63.30p 490034
13/03/2018 64.30p 64.30p 63.50p 63.80p 357224
12/03/2018 64.20p 64.30p 63.65p 64.20p 965639
09/03/2018 61.90p 64.20p 61.90p 64.00p 803548
08/03/2018 62.20p 63.00p 61.70p 62.50p 3935373
07/03/2018 62.40p 62.40p 61.60p 62.20p 432154
06/03/2018 63.10p 63.20p 61.83p 62.30p 419082
05/03/2018 63.00p 63.90p 62.10p 62.70p 497368
02/03/2018 63.90p 63.90p 62.60p 62.60p 303593
01/03/2018 63.10p 64.10p 63.00p 63.40p 411771
28/02/2018 63.30p 63.50p 62.10p 62.80p 319235
27/02/2018 61.90p 62.97p 61.90p 62.60p 171640
26/02/2018 62.50p 62.50p 61.85p 62.50p 395165
23/02/2018 62.50p 63.30p 61.90p 61.90p 556667
22/02/2018 62.70p 63.00p 61.72p 62.10p 1512451
21/02/2018 62.60p 63.40p 62.28p 63.00p 311476
20/02/2018 63.50p 63.50p 62.40p 62.80p 352950
19/02/2018 63.30p 63.46p 62.88p 63.30p 253430
16/02/2018 63.40p 63.50p 62.70p 63.40p 294846
15/02/2018 61.60p 62.90p 61.50p 62.70p 538111
14/02/2018 61.30p 62.70p 61.30p 62.70p 1525596
13/02/2018 62.50p 63.00p 61.42p 62.40p 446321
12/02/2018 61.20p 63.00p 61.20p 61.40p 224199
09/02/2018 61.20p 62.50p 61.20p 61.50p 310435
08/02/2018 62.40p 63.30p 61.30p 62.00p 633052
07/02/2018 60.60p 62.50p 60.60p 61.90p 478183
06/02/2018 61.00p 62.90p 60.60p 60.60p 357086
05/02/2018 63.30p 64.30p 62.90p 63.00p 402040
02/02/2018 64.00p 64.43p 63.40p 63.80p 389419
01/02/2018 63.50p 64.00p 62.70p 63.90p 467722
31/01/2018 64.00p 64.00p 62.64p 62.90p 886088
30/01/2018 64.40p 64.40p 63.20p 63.50p 738179
29/01/2018 64.20p 64.57p 63.80p 64.20p 589234
26/01/2018 64.10p 65.00p 64.10p 64.20p 384279
25/01/2018 64.40p 65.00p 64.20p 65.00p 355450
24/01/2018 65.00p 65.00p 64.16p 64.40p 456928
23/01/2018 64.20p 65.00p 64.20p 64.40p 364069
22/01/2018 65.00p 65.10p 64.10p 65.00p 193653
19/01/2018 64.80p 65.00p 64.40p 64.90p 487531
18/01/2018 63.50p 65.00p 62.70p 64.80p 945138
17/01/2018 63.00p 63.50p 62.48p 62.80p 532208
16/01/2018 62.70p 63.00p 62.20p 62.90p 432563
15/01/2018 62.90p 62.90p 62.00p 62.20p 263391
12/01/2018 62.40p 62.90p 61.98p 62.90p 410578
11/01/2018 62.40p 62.90p 61.97p 62.50p 673711
10/01/2018 62.20p 62.40p 61.95p 62.00p 272631
09/01/2018 61.30p 62.50p 61.30p 62.20p 491758
08/01/2018 62.00p 62.10p 61.26p 61.50p 427326
05/01/2018 61.00p 62.00p 60.29p 62.00p 570458
04/01/2018 60.50p 61.00p 60.00p 61.00p 367077
03/01/2018 60.00p 60.50p 60.00p 60.00p 462435
02/01/2018 60.50p 60.69p 60.00p 60.00p 549737
29/12/2017 60.50p 60.50p 60.16p 60.50p 39947
28/12/2017 59.50p 60.52p 59.50p 60.50p 391125
27/12/2017 60.25p 60.25p 59.75p 60.25p 340838
22/12/2017 60.00p 60.00p 59.50p 59.50p 147061
21/12/2017 60.00p 60.25p 59.68p 60.00p 832150
20/12/2017 59.75p 60.00p 59.25p 59.50p 284041
19/12/2017 59.25p 59.75p 59.00p 59.75p 317579
18/12/2017 59.50p 59.75p 59.00p 59.25p 395634
15/12/2017 59.00p 60.00p 58.75p 60.00p 1365947
14/12/2017 59.50p 59.50p 59.00p 59.00p 841620
13/12/2017 59.00p 59.55p 59.00p 59.25p 331512
12/12/2017 59.75p 59.75p 59.00p 59.25p 571463
11/12/2017 58.75p 59.50p 58.50p 58.50p 755535
08/12/2017 59.00p 59.25p 58.50p 58.50p 467812
07/12/2017 60.00p 60.00p 59.00p 59.25p 563746
06/12/2017 59.50p 60.00p 59.25p 59.25p 608201
05/12/2017 60.75p 60.75p 59.75p 59.75p 231922
04/12/2017 60.25p 60.75p 59.75p 60.25p 819581
01/12/2017 60.25p 60.75p 60.15p 60.25p 509897
30/11/2017 60.00p 60.50p 60.00p 60.25p 627631
29/11/2017 60.00p 60.50p 60.00p 60.50p 279219
28/11/2017 60.00p 60.50p 60.00p 60.50p 423497
27/11/2017 60.00p 60.50p 60.00p 60.25p 327299
24/11/2017 60.25p 60.50p 60.00p 60.50p 343479
23/11/2017 60.50p 60.50p 60.00p 60.00p 379506
22/11/2017 60.75p 61.25p 60.42p 61.00p 357210
21/11/2017 61.00p 61.00p 60.50p 61.00p 377102
20/11/2017 61.25p 61.50p 61.00p 60.50p 927344
17/11/2017 60.75p 61.75p 60.72p 61.00p 992089
16/11/2017 61.50p 61.50p 60.75p 61.00p 912055
15/11/2017 61.25p 61.50p 60.75p 61.00p 688867
14/11/2017 61.50p 61.80p 60.23p 61.25p 686861
13/11/2017 61.50p 62.00p 61.25p 61.25p 465178
10/11/2017 61.00p 61.50p 60.50p 61.25p 1014808
09/11/2017 61.00p 61.52p 60.75p 60.75p 780147
08/11/2017 61.00p 61.94p 60.65p 61.50p 1195832
07/11/2017 60.25p 61.03p 60.23p 60.25p 1022939

*Close Price adjusted for both dividends and splits