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
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
06/11/2017 60.25p 61.00p 60.25p 60.25p 385705
03/11/2017 60.50p 60.55p 59.50p 60.50p 781473
02/11/2017 59.50p 60.00p 59.35p 60.00p 177702
01/11/2017 59.75p 59.75p 59.25p 59.50p 329456
31/10/2017 60.00p 60.00p 59.00p 59.75p 712678
30/10/2017 59.50p 60.00p 59.00p 59.50p 739633
27/10/2017 59.00p 59.91p 58.50p 59.25p 1205469
26/10/2017 59.50p 59.75p 59.00p 59.00p 600255
25/10/2017 59.75p 59.75p 59.00p 59.50p 814433
24/10/2017 60.00p 60.50p 59.50p 59.50p 516658
23/10/2017 60.75p 61.00p 60.00p 60.00p 580771
20/10/2017 60.50p 61.00p 60.50p 60.75p 429397
19/10/2017 61.25p 61.25p 60.00p 60.00p 505570
18/10/2017 61.00p 61.15p 60.50p 60.75p 280534
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

*Close Price adjusted for both dividends and splits