Schroder European Real Estate Investment Trust (SERE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/12/2020 103.50p 103.50p 101.00p 101.50p 169658
11/12/2020 101.00p 103.50p 101.00p 102.00p 88904
10/12/2020 102.00p 103.50p 101.50p 101.50p 174501
09/12/2020 99.60p 101.00p 99.60p 100.00p 93126
08/12/2020 96.80p 99.60p 96.80p 99.60p 71207
07/12/2020 97.80p 99.80p 96.60p 96.60p 104035
04/12/2020 97.80p 99.97p 96.40p 97.00p 150921
03/12/2020 98.00p 98.80p 96.40p 98.80p 68922
02/12/2020 97.40p 97.93p 95.40p 95.40p 109534
01/12/2020 96.40p 97.20p 95.80p 95.80p 116983
30/11/2020 93.60p 96.80p 93.60p 96.80p 232110
27/11/2020 96.00p 96.00p 91.00p 95.00p 128794
26/11/2020 97.00p 97.00p 94.40p 95.00p 87471
25/11/2020 96.00p 96.00p 94.93p 96.00p 376147
24/11/2020 94.20p 96.00p 92.57p 96.00p 221434
23/11/2020 96.80p 98.00p 95.00p 96.00p 150140
20/11/2020 97.00p 97.00p 94.40p 94.40p 345155
19/11/2020 92.80p 97.00p 91.90p 97.00p 226867
18/11/2020 90.00p 93.00p 89.64p 93.00p 189868
17/11/2020 90.00p 94.80p 89.52p 91.00p 202753
16/11/2020 86.00p 89.98p 83.24p 89.80p 345099
13/11/2020 82.40p 85.00p 82.00p 85.00p 157966
12/11/2020 83.00p 83.00p 80.40p 80.40p 87431
10/11/2020 79.20p 82.00p 77.26p 82.00p 93417
09/11/2020 77.80p 80.19p 75.78p 78.10p 224759
06/11/2020 78.00p 78.00p 75.78p 78.00p 105332
05/11/2020 76.40p 76.60p 74.80p 76.60p 102205
04/11/2020 77.00p 77.00p 75.00p 77.00p 63313
03/11/2020 76.00p 79.40p 76.00p 78.00p 94400
02/11/2020 75.00p 79.80p 75.00p 76.10p 94358
30/10/2020 79.00p 79.81p 74.91p 79.00p 85000
29/10/2020 77.00p 77.00p 74.54p 77.00p 361880
28/10/2020 76.40p 79.85p 74.80p 76.00p 177645
27/10/2020 80.00p 80.94p 77.26p 77.40p 392912
26/10/2020 79.00p 80.00p 77.16p 77.60p 45128
23/10/2020 77.60p 78.29p 76.72p 77.60p 184027
22/10/2020 77.00p 77.62p 74.70p 76.00p 257731
21/10/2020 75.00p 75.60p 73.20p 75.00p 84838
20/10/2020 73.00p 76.00p 73.00p 74.60p 86950
19/10/2020 73.80p 75.03p 71.88p 73.00p 123396
16/10/2020 73.80p 74.88p 72.05p 73.80p 144528
15/10/2020 74.00p 74.67p 71.40p 71.40p 64567
14/10/2020 73.40p 75.28p 73.20p 73.20p 433632
13/10/2020 72.60p 74.80p 70.80p 73.20p 254710
12/10/2020 72.20p 72.65p 70.63p 70.90p 381031
09/10/2020 73.00p 73.00p 72.20p 72.20p 37279
08/10/2020 72.60p 72.99p 71.49p 72.40p 169689
07/10/2020 72.60p 73.00p 69.47p 71.00p 429018
06/10/2020 72.00p 72.78p 69.24p 70.10p 273951
05/10/2020 72.00p 72.84p 69.60p 70.70p 252212
02/10/2020 70.00p 72.87p 70.00p 70.00p 644993
01/10/2020 72.00p 72.40p 68.00p 70.00p 1020695
30/09/2020 62.00p 64.86p 61.00p 62.00p 346555
29/09/2020 60.20p 64.75p 56.60p 60.80p 451642
28/09/2020 65.00p 65.20p 59.40p 59.40p 276243
25/09/2020 67.20p 67.78p 64.00p 64.00p 70854
24/09/2020 66.00p 69.80p 65.20p 66.00p 78056
23/09/2020 67.20p 69.99p 64.20p 66.90p 142486
22/09/2020 67.00p 67.00p 64.00p 66.40p 281370
21/09/2020 68.00p 68.50p 65.00p 65.00p 216890
18/09/2020 70.00p 70.60p 68.00p 70.60p 136715
17/09/2020 69.00p 71.80p 68.40p 68.40p 142933
16/09/2020 71.00p 71.80p 68.23p 69.70p 334376
15/09/2020 67.00p 71.80p 66.00p 67.60p 84240
14/09/2020 64.00p 66.80p 64.00p 66.30p 79068
11/09/2020 64.20p 65.35p 61.00p 63.20p 190183
10/09/2020 64.00p 66.80p 64.00p 64.00p 48390
09/09/2020 65.80p 65.80p 63.35p 65.20p 111651
08/09/2020 63.80p 65.80p 62.00p 63.20p 197168
07/09/2020 65.00p 67.77p 63.00p 64.00p 97429
04/09/2020 66.00p 66.18p 64.60p 64.60p 104416
03/09/2020 68.20p 69.80p 65.00p 66.00p 141780
02/09/2020 71.80p 71.80p 66.10p 67.20p 162847
01/09/2020 69.00p 71.80p 66.20p 71.60p 109796
31/08/2020 70.60p 70.60p 68.80p 68.80p 73982
28/08/2020 70.60p 70.60p 68.80p 68.80p 73982
27/08/2020 73.80p 73.80p 68.80p 70.10p 63895
26/08/2020 73.80p 74.00p 69.53p 71.90p 39190
25/08/2020 69.00p 72.50p 68.80p 72.50p 295909
24/08/2020 69.00p 72.00p 69.00p 70.00p 88890
21/08/2020 69.00p 72.80p 68.44p 70.80p 48559
20/08/2020 69.00p 70.00p 69.00p 70.00p 71617
19/08/2020 69.20p 72.80p 69.00p 69.00p 15729
18/08/2020 75.00p 75.00p 69.00p 70.00p 79672
17/08/2020 69.20p 75.00p 69.20p 75.00p 68507
14/08/2020 70.00p 75.00p 69.00p 72.00p 19645
13/08/2020 70.20p 75.00p 69.00p 70.00p 79674
12/08/2020 74.00p 74.00p 70.81p 72.00p 9020
11/08/2020 71.20p 74.00p 71.00p 74.00p 83763
10/08/2020 72.20p 74.26p 70.00p 70.00p 73126
07/08/2020 74.00p 74.00p 70.21p 72.00p 77516
06/08/2020 70.20p 74.22p 70.20p 72.00p 101299
05/08/2020 70.00p 72.00p 70.00p 70.90p 132240
04/08/2020 69.00p 71.82p 68.00p 68.00p 112874
03/08/2020 71.00p 71.81p 69.00p 69.00p 136450
31/07/2020 69.40p 74.00p 69.40p 74.00p 21298
30/07/2020 70.20p 74.80p 70.00p 74.00p 92616
29/07/2020 74.80p 75.22p 70.20p 72.00p 84269
28/07/2020 74.80p 74.80p 69.20p 72.90p 111598
27/07/2020 70.20p 74.80p 70.00p 73.80p 123478
24/07/2020 74.80p 74.80p 71.28p 72.70p 183754
23/07/2020 74.40p 74.70p 70.87p 74.40p 104719
22/07/2020 71.00p 73.74p 71.00p 71.00p 92577
21/07/2020 70.00p 74.80p 70.00p 70.00p 77209
20/07/2020 71.20p 73.80p 70.00p 70.00p 100434
17/07/2020 76.00p 76.00p 71.00p 71.00p 180114
16/07/2020 74.80p 75.00p 73.00p 73.50p 61267
15/07/2020 74.80p 76.00p 70.20p 75.40p 103994
14/07/2020 74.80p 74.86p 70.20p 72.60p 38631
13/07/2020 73.40p 73.60p 70.78p 73.60p 40716
10/07/2020 73.80p 74.60p 70.00p 73.40p 47542
09/07/2020 72.80p 72.80p 71.60p 72.00p 45441
08/07/2020 73.60p 73.66p 72.55p 73.10p 18004
07/07/2020 73.60p 74.18p 70.00p 70.00p 81043
06/07/2020 69.20p 73.60p 69.20p 71.40p 92164
03/07/2020 73.60p 73.60p 70.20p 73.00p 29522
02/07/2020 73.60p 73.60p 70.00p 71.80p 27799
01/07/2020 73.20p 73.20p 68.12p 71.50p 55041
30/06/2020 68.00p 73.00p 68.50p 71.30p 104118
29/06/2020 68.00p 73.00p 68.00p 70.00p 44339
26/06/2020 74.80p 74.80p 68.40p 68.40p 64311
25/06/2020 74.80p 74.80p 69.29p 71.00p 13345
24/06/2020 72.80p 74.80p 69.40p 74.20p 95781
23/06/2020 72.00p 72.34p 69.00p 71.00p 318944
22/06/2020 73.00p 73.33p 71.00p 71.00p 380589
19/06/2020 73.60p 76.06p 71.20p 71.20p 76637
18/06/2020 73.80p 74.40p 71.20p 72.00p 155529
17/06/2020 74.40p 76.80p 72.80p 73.00p 100575
16/06/2020 72.00p 76.60p 70.00p 72.80p 230567
15/06/2020 72.00p 74.62p 71.00p 74.00p 76476
12/06/2020 76.80p 76.80p 71.27p 74.40p 178739
11/06/2020 77.80p 77.80p 73.50p 74.40p 160024
10/06/2020 77.80p 78.51p 77.00p 77.00p 56283
09/06/2020 78.20p 79.35p 77.20p 77.50p 151943
08/06/2020 82.00p 82.06p 76.00p 77.00p 349115
05/06/2020 81.00p 85.00p 79.82p 85.00p 277277
04/06/2020 72.00p 80.00p 72.00p 76.00p 322139
03/06/2020 73.80p 73.80p 71.43p 72.60p 101943
02/06/2020 74.00p 74.00p 71.43p 74.00p 88523
01/06/2020 70.20p 72.71p 71.00p 71.30p 27092
01/06/2020 70.20p 72.71p 71.00p 71.30p 27092
01/06/2020 70.20p 72.71p 71.00p 71.30p 27092
29/05/2020 70.20p 73.80p 70.20p 72.60p 68778
28/05/2020 67.40p 72.80p 65.61p 72.80p 239289
27/05/2020 66.60p 67.60p 63.70p 67.60p 153693
26/05/2020 65.00p 66.92p 62.77p 66.80p 331874
22/05/2020 63.60p 64.80p 61.93p 63.00p 200685
21/05/2020 67.60p 67.60p 63.30p 66.00p 82743
20/05/2020 67.60p 67.80p 63.86p 67.60p 175569
19/05/2020 67.80p 68.00p 64.24p 68.00p 69425
18/05/2020 63.80p 67.80p 61.59p 66.80p 226066
15/05/2020 66.80p 67.00p 61.00p 61.40p 110391
14/05/2020 66.00p 68.24p 62.26p 63.00p 104562
13/05/2020 71.80p 71.80p 66.00p 69.60p 156677
12/05/2020 67.00p 71.00p 67.00p 67.00p 24313
11/05/2020 71.00p 71.80p 69.00p 69.00p 165409
07/05/2020 70.00p 72.11p 69.00p 71.00p 93220
06/05/2020 70.40p 71.80p 70.00p 71.20p 118863
05/05/2020 70.40p 71.51p 70.32p 70.40p 41325
01/05/2020 72.00p 74.23p 71.00p 71.00p 53945
30/04/2020 75.00p 77.05p 70.20p 72.00p 90341
29/04/2020 74.40p 77.00p 73.38p 74.40p 171371
28/04/2020 74.20p 77.80p 73.00p 74.40p 353645
27/04/2020 68.40p 76.92p 68.00p 74.00p 194263
24/04/2020 67.00p 68.60p 64.55p 68.60p 274616
23/04/2020 62.40p 67.60p 62.07p 67.60p 278180
22/04/2020 63.00p 65.23p 61.00p 64.60p 147965
21/04/2020 61.00p 64.08p 60.20p 62.00p 287243
20/04/2020 67.00p 70.36p 61.00p 61.00p 442979
17/04/2020 78.00p 80.19p 67.60p 68.80p 1191203
16/04/2020 74.80p 77.00p 74.80p 74.80p 124437
15/04/2020 80.00p 82.00p 75.00p 75.80p 212460
14/04/2020 78.80p 82.00p 75.40p 80.00p 270182
09/04/2020 75.40p 78.00p 74.00p 75.80p 202970
08/04/2020 70.00p 73.80p 70.00p 71.20p 135220
07/04/2020 72.80p 73.40p 68.00p 70.00p 369265
06/04/2020 70.00p 73.00p 67.40p 70.80p 318058
03/04/2020 74.20p 77.96p 70.00p 71.00p 178973
02/04/2020 74.20p 77.00p 69.60p 77.00p 222993
01/04/2020 70.20p 76.80p 70.18p 76.80p 389229
31/03/2020 69.40p 72.20p 69.20p 71.00p 272919
30/03/2020 67.00p 70.47p 66.25p 67.00p 268635
27/03/2020 67.20p 72.20p 65.40p 67.60p 517020
26/03/2020 68.60p 68.60p 64.50p 65.60p 438610
25/03/2020 62.40p 71.00p 61.27p 69.20p 378924
24/03/2020 62.80p 63.00p 59.40p 60.40p 300264
23/03/2020 61.80p 66.26p 59.00p 59.40p 352669
20/03/2020 60.20p 66.94p 60.00p 62.80p 583963
19/03/2020 63.00p 67.74p 60.00p 60.00p 324659
18/03/2020 67.40p 68.80p 62.20p 62.20p 159505
17/03/2020 68.80p 72.75p 65.40p 65.80p 241708
16/03/2020 94.40p 94.40p 68.00p 69.60p 610662
13/03/2020 95.00p 99.60p 92.20p 93.80p 161606
12/03/2020 96.00p 100.22p 95.00p 95.00p 106255
11/03/2020 98.00p 102.00p 98.00p 98.00p 140891
10/03/2020 99.80p 102.00p 98.00p 98.00p 211517
09/03/2020 98.00p 100.00p 90.60p 100.00p 320899
06/03/2020 104.00p 104.50p 100.50p 100.50p 134137
05/03/2020 108.50p 108.50p 104.62p 105.50p 67648
04/03/2020 108.00p 108.00p 105.00p 105.00p 98178

*Close Price adjusted for both dividends and splits