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
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
11/03/2025 50.40p 50.80p 49.47p 50.20p 757042
10/03/2025 49.40p 50.80p 48.16p 50.00p 747865
07/03/2025 49.10p 49.48p 48.95p 49.30p 296641
06/03/2025 48.90p 49.40p 48.40p 48.90p 593107
05/03/2025 48.10p 49.40p 48.10p 49.10p 531590
04/03/2025 50.20p 51.20p 48.00p 48.40p 977203
03/03/2025 51.00p 51.80p 50.20p 50.20p 1150758
28/02/2025 51.00p 52.05p 49.70p 51.60p 945721
27/02/2025 51.00p 51.60p 50.13p 51.60p 537452
26/02/2025 51.00p 51.80p 50.20p 50.60p 1470892
25/02/2025 52.00p 52.00p 50.40p 50.80p 991321
24/02/2025 50.60p 51.06p 49.27p 50.60p 552271
21/02/2025 50.00p 50.60p 49.50p 50.40p 660328
20/02/2025 50.20p 50.40p 49.58p 50.40p 238559
19/02/2025 50.00p 51.00p 49.45p 50.60p 684120
18/02/2025 50.40p 51.00p 49.99p 50.20p 305223
17/02/2025 50.00p 50.80p 49.64p 49.80p 650356
14/02/2025 48.40p 50.80p 48.40p 50.60p 687519
13/02/2025 49.20p 50.00p 48.75p 49.80p 404252
12/02/2025 49.10p 49.70p 48.90p 49.10p 215470
11/02/2025 50.00p 50.40p 48.80p 48.90p 652169
10/02/2025 49.60p 50.18p 49.10p 49.80p 998865
07/02/2025 48.60p 49.90p 48.60p 49.90p 378911
06/02/2025 47.80p 49.40p 47.70p 49.20p 1495453
05/02/2025 46.10p 48.00p 46.10p 48.00p 345699
04/02/2025 46.00p 47.30p 46.00p 47.00p 401750
03/02/2025 46.20p 47.40p 45.00p 46.90p 680442
31/01/2025 46.90p 47.20p 46.30p 46.40p 496416
30/01/2025 45.70p 47.00p 45.53p 46.80p 575416
29/01/2025 45.60p 46.20p 45.30p 45.70p 949956
28/01/2025 46.10p 46.60p 45.60p 46.00p 1313827
27/01/2025 46.30p 47.00p 45.78p 46.00p 800944
24/01/2025 47.20p 47.20p 46.10p 46.50p 478816
23/01/2025 47.20p 47.20p 46.20p 47.20p 747621
22/01/2025 47.00p 48.40p 46.50p 46.50p 798530
21/01/2025 47.50p 48.20p 46.60p 46.60p 762290
20/01/2025 48.60p 49.60p 47.00p 47.70p 308487
17/01/2025 48.80p 49.39p 48.80p 49.00p 385976
16/01/2025 48.30p 48.80p 48.20p 48.80p 272042
15/01/2025 47.80p 49.00p 47.80p 48.30p 286580
14/01/2025 49.10p 49.10p 47.50p 47.60p 347204
13/01/2025 48.50p 49.80p 47.80p 48.30p 264655
10/01/2025 49.20p 49.71p 48.50p 48.60p 678896
09/01/2025 50.00p 50.00p 48.10p 49.10p 842375
08/01/2025 50.80p 52.20p 48.50p 49.10p 658624
07/01/2025 51.00p 52.40p 50.50p 50.80p 680208
06/01/2025 51.80p 52.03p 51.40p 51.60p 425724
03/01/2025 51.20p 51.60p 50.60p 51.60p 393779
02/01/2025 50.00p 51.43p 50.00p 51.00p 467961
31/12/2024 51.20p 51.40p 50.60p 50.80p 85669
30/12/2024 50.60p 51.60p 50.40p 51.20p 380447
27/12/2024 50.40p 51.60p 50.00p 51.60p 178960
24/12/2024 50.20p 51.00p 48.70p 51.00p 658251
23/12/2024 48.90p 49.70p 48.70p 49.20p 252265
20/12/2024 48.70p 49.17p 48.50p 48.50p 1060275
19/12/2024 49.20p 49.80p 48.19p 48.70p 701867
18/12/2024 49.20p 49.90p 49.17p 49.70p 737050
17/12/2024 50.80p 50.80p 48.60p 49.20p 538873
16/12/2024 51.40p 51.40p 49.60p 50.80p 621959
13/12/2024 49.80p 51.04p 49.70p 50.80p 1672288
12/12/2024 49.40p 50.60p 48.40p 50.60p 439479
11/12/2024 49.30p 49.80p 49.02p 49.50p 4794821
10/12/2024 49.40p 49.80p 48.80p 49.40p 756183
09/12/2024 49.20p 49.70p 48.60p 49.40p 409573
06/12/2024 48.70p 49.30p 48.60p 49.20p 525095
05/12/2024 50.20p 50.20p 48.70p 49.00p 320179
04/12/2024 49.30p 50.68p 49.20p 50.20p 386582
03/12/2024 50.60p 50.80p 49.20p 50.40p 491801
02/12/2024 50.00p 51.58p 49.64p 50.40p 700741
29/11/2024 50.40p 51.20p 49.90p 49.90p 803930
28/11/2024 51.00p 51.40p 50.60p 50.60p 452415
27/11/2024 50.60p 51.40p 50.10p 50.60p 987971
26/11/2024 50.60p 51.60p 50.20p 50.60p 883905
25/11/2024 51.60p 52.80p 50.80p 51.00p 813549
22/11/2024 50.20p 51.40p 49.50p 51.40p 377400
21/11/2024 49.80p 50.60p 49.40p 50.60p 744458
20/11/2024 48.70p 49.80p 48.70p 49.70p 274029
19/11/2024 49.80p 50.20p 49.23p 49.80p 671670
18/11/2024 49.60p 50.00p 49.30p 49.50p 1376452
15/11/2024 48.50p 49.40p 48.50p 49.30p 440502
14/11/2024 48.50p 49.00p 48.00p 49.00p 366453
13/11/2024 48.80p 49.00p 48.10p 48.10p 1051908
12/11/2024 48.60p 48.78p 48.00p 48.70p 643747
11/11/2024 49.00p 49.00p 48.11p 48.60p 579126
08/11/2024 48.00p 49.00p 47.73p 49.00p 349984
07/11/2024 49.00p 49.00p 47.65p 48.20p 464909
06/11/2024 50.00p 50.00p 47.50p 47.50p 568864
05/11/2024 49.80p 49.80p 48.51p 48.70p 589348
04/11/2024 50.00p 50.20p 49.14p 49.20p 398866
01/11/2024 50.40p 51.20p 49.44p 49.70p 544649
31/10/2024 51.00p 51.00p 50.20p 50.40p 520547
30/10/2024 51.60p 51.80p 51.00p 51.00p 1137489
29/10/2024 51.60p 51.80p 51.00p 51.00p 891394

*Close Price adjusted for both dividends and splits