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
17/10/2017 61.50p 61.50p 60.50p 61.25p 640360
16/10/2017 60.75p 61.50p 60.75p 61.50p 575116
13/10/2017 61.50p 61.75p 60.75p 60.75p 465188
12/10/2017 61.25p 61.75p 61.00p 61.50p 51474
11/10/2017 61.25p 61.75p 61.25p 61.25p 80196
10/10/2017 61.75p 61.75p 61.25p 61.25p 27508
09/10/2017 62.00p 62.00p 61.50p 61.50p 119687
06/10/2017 62.00p 62.25p 61.25p 61.25p 196173
05/10/2017 61.25p 62.00p 61.25p 61.75p 79929
04/10/2017 61.75p 62.00p 61.50p 62.00p 107921
03/10/2017 62.00p 62.00p 61.25p 61.50p 87042
02/10/2017 62.00p 62.00p 61.75p 61.75p 116290
29/09/2017 61.25p 61.75p 61.25p 61.50p 242594
28/09/2017 61.25p 62.00p 61.25p 61.50p 123140
27/09/2017 62.00p 62.25p 61.50p 62.00p 58902
26/09/2017 61.50p 62.00p 61.50p 61.50p 61607
25/09/2017 61.75p 62.25p 61.50p 61.75p 151897
22/09/2017 62.25p 62.25p 61.00p 61.25p 519581
21/09/2017 62.25p 62.25p 61.25p 61.50p 261241
20/09/2017 62.25p 62.25p 61.50p 62.00p 180625
19/09/2017 62.25p 62.25p 61.50p 61.75p 102693
18/09/2017 62.00p 62.25p 61.50p 62.00p 154660
15/09/2017 62.50p 62.50p 61.00p 61.50p 895215
14/09/2017 62.25p 62.50p 61.25p 61.75p 200311
13/09/2017 61.75p 62.25p 61.75p 61.75p 124750
12/09/2017 61.75p 62.25p 61.50p 61.50p 133314
11/09/2017 62.25p 62.50p 61.75p 61.75p 160152
08/09/2017 62.50p 62.50p 61.50p 62.00p 141228
07/09/2017 61.50p 62.50p 61.50p 61.75p 48504
06/09/2017 62.00p 62.25p 61.50p 62.25p 212427
05/09/2017 63.00p 63.00p 61.75p 62.25p 223045
04/09/2017 63.50p 63.50p 62.75p 62.75p 95555
01/09/2017 63.25p 63.25p 62.50p 62.50p 69757
31/08/2017 63.00p 63.25p 62.25p 63.00p 169842
30/08/2017 63.00p 63.00p 62.25p 63.00p 70696
29/08/2017 62.25p 63.00p 62.00p 63.00p 92062
25/08/2017 62.75p 63.00p 62.00p 62.00p 69144
24/08/2017 62.50p 62.75p 62.25p 62.50p 284508
23/08/2017 63.00p 63.25p 62.25p 63.25p 63171
22/08/2017 62.50p 64.00p 61.75p 62.75p 345849
21/08/2017 62.25p 62.50p 61.75p 62.50p 40700
18/08/2017 61.50p 62.25p 61.50p 61.50p 84591
17/08/2017 62.25p 62.25p 61.50p 61.50p 43614
16/08/2017 62.00p 62.25p 61.25p 62.25p 107523
15/08/2017 61.75p 62.00p 61.25p 61.50p 77791
14/08/2017 60.75p 61.75p 60.75p 61.75p 144307
11/08/2017 61.50p 61.50p 61.00p 61.50p 200442
10/08/2017 61.50p 61.50p 61.00p 61.50p 58584
09/08/2017 62.00p 62.00p 61.25p 61.75p 133884
08/08/2017 62.00p 62.25p 62.00p 62.00p 225335
07/08/2017 62.00p 62.00p 61.25p 61.75p 160322
04/08/2017 61.25p 62.00p 61.25p 61.25p 152070
03/08/2017 62.25p 62.25p 61.25p 62.00p 293303
02/08/2017 61.50p 62.00p 61.50p 61.75p 321712
01/08/2017 62.25p 62.25p 61.50p 61.75p 321340
31/07/2017 62.25p 62.50p 62.00p 62.00p 188580
28/07/2017 62.50p 62.75p 62.25p 62.25p 148343
27/07/2017 63.75p 63.75p 62.25p 62.75p 401921
26/07/2017 62.75p 63.50p 62.50p 62.50p 164500
25/07/2017 63.50p 63.50p 62.75p 62.75p 227324
24/07/2017 62.75p 63.75p 62.75p 63.50p 313137
21/07/2017 63.50p 63.75p 62.75p 63.75p 176022
20/07/2017 63.50p 63.75p 62.75p 63.25p 213651
19/07/2017 63.75p 63.75p 63.00p 63.25p 52340
18/07/2017 62.75p 63.25p 62.75p 63.00p 115741
17/07/2017 63.50p 63.50p 62.75p 63.00p 190532
14/07/2017 63.25p 63.50p 62.75p 63.25p 27848
13/07/2017 63.00p 63.50p 62.50p 62.75p 192623
12/07/2017 63.00p 63.25p 62.75p 62.75p 144410
11/07/2017 63.75p 63.75p 63.00p 63.00p 147844
10/07/2017 64.00p 64.00p 63.25p 63.50p 67117
07/07/2017 63.25p 63.75p 63.25p 63.75p 92649
06/07/2017 63.25p 64.00p 63.25p 63.50p 137070
05/07/2017 63.00p 64.00p 63.00p 64.00p 284789
04/07/2017 63.50p 64.00p 63.25p 63.25p 100776
03/07/2017 63.25p 64.50p 63.25p 63.75p 174274
30/06/2017 63.00p 64.25p 63.00p 64.00p 652643
29/06/2017 63.25p 64.25p 62.75p 64.25p 969431
28/06/2017 63.00p 63.00p 62.50p 62.50p 315026
27/06/2017 63.50p 63.75p 62.50p 62.50p 399205
26/06/2017 64.00p 64.75p 63.50p 63.75p 104355
23/06/2017 64.25p 64.50p 63.50p 63.50p 279722
22/06/2017 64.25p 64.75p 64.00p 64.25p 161450
21/06/2017 64.25p 65.00p 64.25p 64.25p 215977
20/06/2017 65.00p 65.00p 64.25p 64.75p 183376
19/06/2017 65.00p 65.25p 64.50p 65.00p 23879
16/06/2017 65.00p 65.25p 64.50p 64.50p 1172662
15/06/2017 64.50p 65.00p 64.50p 65.00p 229904
14/06/2017 65.00p 65.25p 64.60p 65.25p 519561
13/06/2017 65.00p 65.00p 64.50p 64.75p 335137
12/06/2017 64.25p 65.00p 64.25p 65.00p 557691
09/06/2017 64.75p 65.00p 64.25p 64.75p 597008
08/06/2017 65.50p 65.50p 64.50p 65.00p 786435
07/06/2017 65.00p 65.50p 64.50p 65.00p 198623
06/06/2017 65.50p 65.50p 64.50p 64.75p 1245796
05/06/2017 65.00p 66.00p 65.00p 65.00p 626550
02/06/2017 64.75p 65.50p 64.75p 65.50p 646189
01/06/2017 65.00p 65.35p 64.50p 64.75p 480314
31/05/2017 65.50p 65.50p 64.75p 65.00p 631333
30/05/2017 64.75p 65.50p 64.75p 64.75p 517309
26/05/2017 65.00p 65.50p 64.75p 65.25p 362719
25/05/2017 65.00p 65.00p 64.50p 64.50p 371663
24/05/2017 63.75p 64.88p 63.75p 64.50p 628325
23/05/2017 64.00p 64.32p 63.25p 63.25p 507412
22/05/2017 64.00p 64.00p 63.25p 63.25p 343046
19/05/2017 64.00p 64.25p 63.25p 63.50p 379587
18/05/2017 64.00p 64.00p 63.00p 63.75p 696447
17/05/2017 63.75p 64.25p 63.50p 63.75p 587904
16/05/2017 64.00p 64.25p 63.75p 64.00p 509327
15/05/2017 64.00p 64.00p 63.45p 64.00p 476943
12/05/2017 63.25p 64.00p 63.25p 63.50p 553117
11/05/2017 64.25p 64.25p 63.35p 63.75p 800167
10/05/2017 64.25p 64.25p 63.50p 63.50p 598267
09/05/2017 63.50p 64.55p 63.50p 63.50p 924617
08/05/2017 64.00p 64.50p 63.50p 63.75p 662697
05/05/2017 63.75p 64.25p 63.75p 64.25p 268432
04/05/2017 64.00p 64.50p 63.75p 64.00p 312197
03/05/2017 64.25p 65.25p 64.25p 64.50p 417306
02/05/2017 65.50p 65.50p 64.25p 64.50p 1403768
28/04/2017 65.00p 65.50p 64.71p 65.50p 406550
27/04/2017 65.00p 65.00p 64.50p 65.00p 548894
26/04/2017 64.75p 65.25p 64.30p 65.25p 916429
25/04/2017 63.50p 64.75p 63.50p 64.50p 808058
24/04/2017 64.00p 64.50p 63.68p 64.00p 509416
21/04/2017 63.50p 64.50p 63.50p 63.75p 646040
20/04/2017 63.75p 64.50p 63.50p 64.25p 294000
19/04/2017 63.75p 65.02p 63.50p 63.75p 883653
18/04/2017 64.50p 64.50p 63.50p 63.50p 959549
13/04/2017 65.00p 65.00p 64.00p 64.25p 993155
12/04/2017 64.50p 65.00p 63.75p 65.00p 638866
11/04/2017 64.00p 65.00p 63.00p 63.75p 700259
10/04/2017 64.00p 65.00p 63.36p 65.00p 339003
07/04/2017 63.50p 64.00p 63.00p 64.00p 779248
06/04/2017 63.50p 63.56p 62.25p 63.00p 993002
05/04/2017 63.50p 63.75p 62.75p 63.50p 387901
04/04/2017 62.00p 63.75p 62.00p 63.75p 899589
03/04/2017 62.50p 63.00p 61.75p 63.00p 618974
31/03/2017 61.75p 62.50p 61.75p 61.75p 704201
30/03/2017 61.75p 62.44p 61.75p 62.00p 727955
29/03/2017 61.50p 62.50p 61.50p 62.50p 685232
28/03/2017 60.50p 62.00p 60.50p 61.75p 1131209
27/03/2017 60.25p 60.50p 59.88p 60.50p 666399
24/03/2017 60.00p 61.08p 59.75p 60.50p 581666
23/03/2017 59.75p 60.00p 59.19p 59.75p 468245
22/03/2017 59.75p 59.75p 59.25p 59.50p 408528
21/03/2017 59.75p 59.75p 59.35p 59.75p 451964
20/03/2017 60.00p 60.00p 59.38p 59.75p 637978
17/03/2017 59.00p 60.00p 59.00p 59.00p 864509
16/03/2017 59.75p 60.00p 59.25p 59.50p 373198
15/03/2017 59.00p 59.75p 59.00p 59.75p 328089
14/03/2017 60.00p 60.00p 59.00p 59.25p 476240
13/03/2017 59.00p 59.90p 59.00p 59.75p 622305
10/03/2017 60.25p 60.25p 59.25p 59.25p 697931
09/03/2017 59.75p 60.50p 59.75p 60.00p 300879
08/03/2017 60.50p 60.50p 59.75p 60.25p 403197
07/03/2017 60.00p 60.50p 60.00p 60.25p 273108
06/03/2017 60.50p 60.50p 59.75p 60.50p 499546
03/03/2017 60.25p 61.00p 60.20p 60.50p 420208
02/03/2017 61.00p 61.00p 60.25p 60.75p 431430
01/03/2017 60.50p 61.00p 60.00p 61.00p 563385
28/02/2017 59.75p 60.25p 59.00p 60.25p 628413
27/02/2017 59.75p 59.75p 59.00p 59.75p 644580
24/02/2017 59.50p 59.75p 59.00p 59.50p 342549
23/02/2017 59.25p 59.50p 58.60p 59.50p 606156
22/02/2017 57.75p 59.50p 57.75p 59.25p 869044
21/02/2017 58.50p 58.50p 58.05p 58.50p 453168
20/02/2017 58.50p 58.50p 57.58p 58.25p 231032
17/02/2017 58.50p 58.50p 57.75p 58.00p 278222
16/02/2017 58.50p 58.50p 58.00p 58.50p 279732
15/02/2017 57.75p 58.50p 57.38p 58.25p 651656
14/02/2017 57.75p 57.92p 57.31p 57.50p 958917
13/02/2017 57.25p 57.75p 57.00p 57.75p 308934
10/02/2017 57.00p 57.75p 56.75p 57.75p 529988
09/02/2017 57.50p 57.75p 56.75p 57.75p 436827
08/02/2017 56.75p 57.50p 56.75p 57.25p 308591
07/02/2017 57.50p 57.50p 56.87p 57.50p 279282
06/02/2017 56.50p 57.50p 56.50p 57.50p 412961
03/02/2017 56.75p 57.25p 56.55p 57.25p 206102
02/02/2017 56.75p 57.25p 56.65p 57.25p 315992
01/02/2017 56.75p 57.50p 56.50p 57.50p 387285
31/01/2017 56.75p 57.35p 56.75p 56.75p 287154
30/01/2017 56.50p 57.50p 56.50p 57.00p 418934
27/01/2017 56.50p 57.50p 56.50p 56.50p 176415
26/01/2017 57.25p 57.26p 56.50p 56.75p 370249
25/01/2017 56.75p 57.25p 56.75p 57.00p 239821
24/01/2017 57.00p 57.36p 56.50p 56.50p 154645
23/01/2017 57.25p 57.25p 56.50p 56.50p 443994
20/01/2017 57.00p 57.00p 56.50p 57.00p 376139
19/01/2017 56.75p 57.00p 56.50p 57.00p 759038
18/01/2017 56.75p 57.25p 56.65p 56.75p 302594
17/01/2017 56.75p 57.34p 56.50p 56.75p 427566
16/01/2017 56.50p 57.50p 56.50p 56.50p 343672
13/01/2017 57.00p 57.00p 56.50p 56.50p 380486
12/01/2017 56.75p 57.50p 56.50p 56.50p 856858
11/01/2017 57.50p 57.50p 56.75p 56.75p 650584
10/01/2017 56.75p 57.25p 56.75p 57.25p 308819
09/01/2017 57.50p 57.50p 56.75p 56.75p 410873
06/01/2017 56.75p 57.50p 56.75p 57.00p 500538
05/01/2017 57.00p 57.50p 56.50p 56.50p 685879
04/01/2017 57.75p 57.75p 56.75p 57.50p 600921

*Close Price adjusted for both dividends and splits