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
24/12/2025 52.90p 54.40p 52.90p 53.90p 448857
23/12/2025 52.80p 56.10p 52.80p 54.00p 445866
22/12/2025 54.40p 56.10p 52.90p 53.60p 658128
19/12/2025 52.80p 55.90p 52.80p 54.00p 2853049
18/12/2025 53.40p 54.90p 53.40p 53.80p 1170850
17/12/2025 52.80p 54.10p 52.80p 53.70p 1106956
16/12/2025 53.30p 56.10p 52.60p 53.30p 855596
15/12/2025 52.60p 55.90p 52.60p 52.60p 343169
12/12/2025 54.20p 55.90p 52.86p 53.70p 564880
11/12/2025 53.60p 54.30p 53.10p 54.00p 526529
10/12/2025 54.00p 56.10p 52.80p 53.50p 1612813
09/12/2025 54.00p 55.60p 54.00p 54.00p 550860
08/12/2025 54.50p 55.90p 54.30p 54.40p 531044
04/12/2025 56.20p 56.20p 54.33p 54.80p 1681606
03/12/2025 54.70p 55.90p 54.64p 55.20p 1175036
02/12/2025 53.90p 56.00p 53.37p 54.70p 1067254
01/12/2025 56.10p 56.10p 53.30p 54.20p 925440
28/11/2025 56.50p 56.50p 54.40p 54.40p 513933
27/11/2025 55.20p 55.30p 53.80p 54.90p 505433
26/11/2025 53.60p 54.80p 53.51p 54.70p 2111873
25/11/2025 53.60p 54.30p 53.07p 53.60p 941089
24/11/2025 53.00p 54.40p 53.00p 53.60p 1218707
21/11/2025 54.00p 54.40p 52.74p 53.80p 720405
20/11/2025 51.80p 54.60p 51.80p 53.80p 743639
19/11/2025 53.60p 54.40p 51.90p 53.60p 7381939
18/11/2025 54.00p 54.00p 52.00p 54.00p 2917474
17/11/2025 54.10p 54.70p 52.80p 53.70p 1601462
14/11/2025 53.10p 54.90p 52.87p 54.00p 2252847
13/11/2025 53.50p 55.70p 53.14p 54.50p 4226319
12/11/2025 53.90p 54.90p 53.10p 53.60p 1130389
11/11/2025 52.40p 55.20p 52.40p 54.30p 2017811
10/11/2025 55.40p 55.50p 52.60p 54.40p 1934255
07/11/2025 55.40p 55.40p 53.40p 54.50p 546126
06/11/2025 54.20p 55.00p 53.75p 54.20p 10887293
05/11/2025 56.00p 56.00p 53.30p 53.80p 1392460
04/11/2025 53.80p 54.80p 52.90p 53.80p 3223541
03/11/2025 55.70p 55.70p 53.40p 54.00p 840491
31/10/2025 52.40p 55.30p 52.40p 54.50p 959617
30/10/2025 54.50p 54.80p 53.20p 54.60p 1153562
29/10/2025 55.40p 55.80p 53.40p 54.50p 519342
28/10/2025 53.80p 55.30p 53.40p 54.40p 3283380
27/10/2025 53.70p 55.50p 53.10p 54.00p 1450250
24/10/2025 54.70p 56.00p 53.40p 54.00p 1819623
23/10/2025 53.50p 56.00p 52.80p 55.20p 2746755
22/10/2025 53.00p 53.50p 52.10p 53.50p 782795
21/10/2025 51.80p 53.00p 51.70p 52.40p 1160142
20/10/2025 48.20p 52.00p 47.50p 52.00p 29494656
17/10/2025 48.30p 48.30p 47.05p 47.90p 721116
16/10/2025 47.70p 48.20p 47.69p 47.90p 681291
15/10/2025 48.25p 48.65p 47.53p 47.60p 619390
14/10/2025 48.40p 48.60p 47.40p 48.40p 2557688
13/10/2025 47.05p 48.60p 47.00p 47.30p 1259781
10/10/2025 48.00p 49.30p 47.00p 47.00p 848066
09/10/2025 47.70p 49.20p 47.65p 47.80p 1200441
08/10/2025 48.60p 49.85p 48.00p 48.00p 1085774
07/10/2025 49.60p 49.65p 48.59p 48.85p 499125
06/10/2025 49.00p 49.65p 48.89p 49.40p 1058620
03/10/2025 50.00p 50.20p 49.00p 49.25p 889236
02/10/2025 50.10p 50.60p 49.05p 49.05p 742072
01/10/2025 50.50p 50.60p 50.10p 50.10p 529868
30/09/2025 50.20p 50.30p 49.15p 50.30p 1616399
29/09/2025 49.20p 50.10p 49.10p 49.60p 957920
26/09/2025 49.25p 50.10p 49.00p 49.50p 357144
25/09/2025 48.75p 49.32p 48.75p 49.20p 757097
24/09/2025 49.50p 49.50p 48.96p 49.30p 411313
23/09/2025 49.00p 49.35p 48.80p 49.10p 1180976
22/09/2025 49.20p 49.27p 48.65p 48.90p 627587
19/09/2025 49.00p 49.75p 49.00p 49.50p 923827
18/09/2025 49.40p 50.00p 49.17p 49.40p 516597
17/09/2025 49.60p 50.00p 49.00p 49.00p 822828
16/09/2025 48.35p 49.70p 48.35p 49.50p 1713067
15/09/2025 48.35p 49.95p 47.87p 49.70p 1334268
12/09/2025 48.40p 48.55p 48.20p 48.40p 1562618
11/09/2025 48.85p 48.85p 48.35p 48.10p 639384
10/09/2025 48.85p 48.85p 48.00p 48.35p 465994
09/09/2025 48.50p 48.85p 48.10p 48.15p 603084
08/09/2025 48.75p 48.85p 48.35p 48.50p 330269
05/09/2025 48.75p 48.75p 48.37p 48.75p 547761
04/09/2025 48.35p 48.90p 48.29p 48.50p 5056947
03/09/2025 47.60p 48.23p 46.80p 48.20p 1153778
02/09/2025 48.65p 49.00p 47.60p 47.60p 1323771
01/09/2025 49.00p 49.32p 48.58p 48.95p 644188
29/08/2025 49.90p 49.85p 49.25p 49.05p 731346
28/08/2025 49.90p 50.10p 48.96p 49.25p 1368183
27/08/2025 51.00p 51.10p 50.00p 50.00p 1109544
26/08/2025 50.90p 51.90p 50.40p 50.60p 755129
22/08/2025 50.50p 52.00p 50.40p 51.50p 932416
21/08/2025 52.60p 52.60p 50.50p 50.60p 1851767
20/08/2025 50.80p 51.90p 50.70p 51.00p 743199
19/08/2025 51.10p 51.45p 50.80p 50.80p 562799
18/08/2025 52.00p 52.00p 50.71p 51.00p 937144
15/08/2025 51.50p 52.20p 51.00p 51.20p 568752
14/08/2025 51.00p 51.70p 50.99p 51.50p 506163
13/08/2025 53.80p 53.80p 51.70p 51.70p 1542354
12/08/2025 53.80p 53.80p 51.70p 51.70p 1030782
11/08/2025 52.00p 53.50p 52.00p 52.30p 576337
08/08/2025 53.80p 53.80p 51.73p 52.00p 747959
07/08/2025 54.00p 54.00p 52.00p 52.30p 1578020
06/08/2025 52.20p 54.00p 51.83p 52.00p 1330650
05/08/2025 52.90p 54.30p 52.10p 52.50p 1345797
04/08/2025 52.70p 53.10p 52.00p 52.50p 2155973
01/08/2025 52.50p 52.70p 51.80p 52.00p 791695
31/07/2025 52.50p 53.50p 52.20p 52.20p 427256
30/07/2025 55.40p 55.40p 52.30p 52.30p 639227
29/07/2025 55.40p 55.40p 53.00p 53.40p 928485
28/07/2025 54.00p 54.70p 53.30p 53.30p 899473
25/07/2025 55.60p 55.60p 53.40p 53.80p 615520
24/07/2025 54.10p 55.10p 53.30p 53.70p 716273
23/07/2025 53.70p 54.70p 53.30p 53.80p 492621
22/07/2025 54.20p 54.20p 53.50p 53.70p 2426065
21/07/2025 54.40p 55.30p 53.50p 54.20p 647634
18/07/2025 54.00p 54.40p 53.20p 53.50p 1703581
17/07/2025 53.60p 54.57p 53.50p 53.50p 982546
16/07/2025 54.50p 54.60p 53.40p 53.40p 1413721
15/07/2025 54.40p 54.60p 53.90p 53.90p 506368
14/07/2025 54.20p 54.50p 53.20p 54.10p 440510
11/07/2025 54.50p 54.60p 53.40p 53.80p 688442
10/07/2025 54.50p 54.50p 53.75p 54.10p 818458
09/07/2025 53.30p 54.51p 53.20p 54.20p 1055386
08/07/2025 55.00p 55.00p 54.10p 54.30p 1573025
07/07/2025 56.20p 56.20p 54.40p 54.80p 733176
04/07/2025 55.10p 55.20p 53.90p 54.50p 525122
03/07/2025 54.90p 55.50p 53.50p 55.00p 766600
02/07/2025 56.00p 56.00p 53.50p 53.80p 802617
01/07/2025 55.10p 56.10p 54.20p 54.70p 1833685
30/06/2025 54.20p 56.00p 54.20p 54.20p 790036
27/06/2025 55.00p 56.00p 53.40p 54.80p 8390312
26/06/2025 54.60p 56.10p 54.28p 55.10p 333382
25/06/2025 54.80p 56.10p 53.50p 54.70p 492233
24/06/2025 55.30p 56.00p 54.50p 55.10p 1429224
23/06/2025 55.00p 55.60p 53.60p 55.00p 1185032
20/06/2025 52.00p 54.13p 51.20p 54.00p 3050187
19/06/2025 52.00p 53.80p 52.00p 52.00p 694088
18/06/2025 54.00p 54.00p 53.25p 53.40p 1542018
17/06/2025 54.00p 54.00p 53.10p 53.60p 1708507
16/06/2025 53.20p 54.00p 53.00p 53.80p 2196189
13/06/2025 54.00p 54.00p 52.13p 54.00p 967035
12/06/2025 53.70p 53.90p 51.60p 53.20p 1544087
11/06/2025 53.30p 53.80p 52.30p 52.30p 1419647
10/06/2025 53.10p 53.20p 52.40p 53.00p 541617
09/06/2025 52.40p 53.40p 52.40p 52.60p 700715
06/06/2025 52.40p 53.40p 52.10p 53.00p 2103406
05/06/2025 52.70p 53.20p 51.20p 53.00p 5347839
04/06/2025 53.00p 53.00p 50.70p 52.60p 368586
03/06/2025 52.70p 53.20p 51.21p 53.20p 404243
02/06/2025 51.20p 52.60p 50.72p 51.80p 562263
30/05/2025 51.80p 52.50p 51.10p 52.10p 898594
29/05/2025 51.20p 51.90p 51.00p 51.80p 1174085
28/05/2025 51.80p 52.00p 51.00p 51.30p 968818
27/05/2025 52.00p 52.00p 50.60p 51.60p 432061
23/05/2025 52.00p 52.00p 50.10p 50.50p 846992
22/05/2025 51.80p 51.90p 50.70p 51.40p 754008
21/05/2025 51.10p 51.90p 50.40p 51.60p 387027
20/05/2025 52.00p 52.50p 51.20p 51.50p 895374
19/05/2025 52.10p 52.10p 50.20p 51.10p 921700
16/05/2025 50.50p 52.70p 50.30p 51.80p 402850
15/05/2025 51.40p 52.22p 50.10p 51.50p 3742026
14/05/2025 51.70p 52.60p 50.20p 51.80p 627242
13/05/2025 51.00p 52.60p 50.13p 50.40p 581034
12/05/2025 50.10p 51.90p 50.10p 50.70p 686329
09/05/2025 52.00p 52.00p 50.20p 50.60p 1287530
08/05/2025 50.10p 52.50p 50.10p 51.10p 1216714
07/05/2025 52.30p 53.00p 50.20p 50.20p 1055662
06/05/2025 53.00p 53.60p 51.70p 52.20p 390008
02/05/2025 52.60p 54.10p 51.70p 52.40p 2611528
01/05/2025 53.00p 53.40p 51.70p 53.00p 946677
30/04/2025 53.80p 53.80p 51.90p 53.00p 969390
29/04/2025 53.50p 54.50p 52.09p 53.50p 584718
28/04/2025 53.00p 53.50p 51.75p 53.50p 643894
25/04/2025 52.30p 54.00p 50.90p 53.50p 1673179
24/04/2025 53.20p 53.20p 50.00p 52.00p 881679
23/04/2025 50.20p 53.10p 50.06p 50.60p 695367
22/04/2025 50.70p 52.80p 49.04p 51.00p 564172
17/04/2025 50.40p 52.51p 49.35p 50.40p 681777
16/04/2025 50.00p 51.90p 49.54p 51.10p 2491135
15/04/2025 49.20p 50.70p 46.55p 50.20p 792832
14/04/2025 46.95p 48.40p 46.45p 48.00p 671397
11/04/2025 46.50p 47.00p 45.58p 46.80p 562583
10/04/2025 45.50p 46.50p 44.85p 45.80p 4591013
09/04/2025 44.10p 45.30p 43.55p 44.40p 599648
08/04/2025 43.80p 45.30p 43.80p 45.15p 2358791
07/04/2025 45.90p 47.45p 42.50p 43.75p 1861060
04/04/2025 49.00p 49.50p 45.65p 45.65p 1214358
03/04/2025 50.00p 50.00p 48.55p 48.80p 388345
02/04/2025 50.10p 51.70p 49.50p 49.60p 336251
01/04/2025 49.90p 51.30p 49.90p 50.40p 902634
31/03/2025 50.80p 51.60p 49.90p 49.90p 1317335
28/03/2025 51.00p 52.20p 50.60p 51.00p 238720
27/03/2025 51.00p 52.20p 49.22p 50.80p 543346
26/03/2025 51.40p 52.60p 50.66p 51.40p 575282
25/03/2025 52.40p 53.60p 51.97p 52.00p 632055
24/03/2025 52.20p 53.60p 51.60p 52.60p 570791
21/03/2025 53.00p 53.60p 52.15p 53.40p 1228098
20/03/2025 53.20p 53.80p 52.60p 53.00p 915055
19/03/2025 53.00p 53.60p 52.49p 53.20p 976655
18/03/2025 52.80p 53.40p 52.40p 53.00p 732091
17/03/2025 52.00p 52.94p 51.72p 52.60p 1708214
14/03/2025 50.80p 52.00p 50.35p 52.00p 727823
13/03/2025 51.00p 51.00p 50.00p 50.40p 497622
12/03/2025 49.00p 51.64p 49.00p 51.00p 510631

*Close Price adjusted for both dividends and splits