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
29/05/2024 42.00p 44.20p 41.90p 42.70p 2108868
28/05/2024 43.00p 44.40p 42.20p 42.20p 846151
24/05/2024 42.80p 43.60p 42.40p 42.40p 986373
23/05/2024 42.90p 44.28p 42.30p 43.20p 1312961
22/05/2024 43.80p 44.50p 43.20p 44.50p 292742
21/05/2024 44.00p 45.20p 43.80p 43.80p 249081
20/05/2024 44.50p 45.90p 44.10p 44.10p 768661
17/05/2024 44.70p 46.00p 44.50p 44.90p 272924
16/05/2024 45.20p 47.00p 45.00p 45.00p 1493857
15/05/2024 44.80p 46.90p 44.80p 44.90p 486408
14/05/2024 44.80p 46.50p 44.80p 44.90p 470679
13/05/2024 45.90p 46.80p 44.80p 44.90p 757564
10/05/2024 44.80p 46.70p 44.80p 44.80p 833880
09/05/2024 45.50p 46.19p 45.00p 45.60p 598737
08/05/2024 46.00p 46.70p 44.90p 44.90p 596477
07/05/2024 45.80p 46.44p 45.00p 45.40p 666851
03/05/2024 44.00p 45.20p 44.00p 44.80p 1413743
02/05/2024 44.40p 44.80p 43.60p 44.60p 976351
01/05/2024 42.50p 44.70p 42.50p 44.10p 424341
30/04/2024 44.30p 44.70p 43.40p 44.40p 375888
29/04/2024 43.60p 44.60p 43.20p 44.00p 1239353
26/04/2024 43.50p 44.00p 42.70p 43.80p 418090
25/04/2024 43.00p 44.43p 42.50p 43.60p 496593
24/04/2024 44.40p 44.90p 42.43p 43.30p 750170
23/04/2024 44.30p 45.19p 43.30p 44.80p 1226665
22/04/2024 43.40p 44.60p 42.30p 43.40p 1621625
19/04/2024 42.10p 43.40p 42.10p 42.60p 774828
18/04/2024 43.40p 43.50p 42.30p 43.20p 393784
17/04/2024 43.10p 43.40p 42.20p 42.90p 328138
16/04/2024 43.20p 44.40p 42.10p 42.40p 649586
15/04/2024 44.00p 44.50p 43.50p 43.50p 712722
12/04/2024 44.80p 44.80p 43.60p 43.60p 723098
11/04/2024 43.80p 44.69p 43.30p 43.30p 241796
10/04/2024 45.00p 46.00p 43.58p 44.00p 1415848
09/04/2024 44.80p 46.00p 43.90p 46.00p 1309669
08/04/2024 44.00p 45.20p 43.10p 44.50p 851869
05/04/2024 43.10p 44.40p 43.10p 43.40p 607586
04/04/2024 43.00p 44.40p 42.40p 44.00p 707369
03/04/2024 42.30p 43.80p 42.00p 43.40p 1128473
02/04/2024 42.40p 44.50p 42.30p 42.40p 2226043
28/03/2024 43.00p 43.20p 41.20p 41.90p 2062544
27/03/2024 42.35p 43.00p 41.35p 43.00p 646398
26/03/2024 41.80p 42.00p 41.33p 41.80p 430716
25/03/2024 41.50p 41.91p 41.44p 41.65p 544104
22/03/2024 41.60p 41.95p 41.39p 41.95p 843735
21/03/2024 41.45p 42.95p 41.25p 41.55p 1064117
20/03/2024 41.70p 42.00p 41.70p 41.40p 545199
19/03/2024 41.70p 43.10p 41.44p 42.00p 200566
18/03/2024 41.55p 43.45p 41.40p 41.45p 303450
15/03/2024 42.60p 44.15p 41.15p 41.30p 942156
14/03/2024 42.40p 43.95p 42.15p 42.35p 391044
13/03/2024 42.40p 44.20p 42.15p 42.15p 538092
12/03/2024 42.65p 43.19p 42.35p 43.00p 699718
11/03/2024 42.85p 43.70p 42.05p 42.60p 526425
08/03/2024 42.50p 43.70p 41.05p 42.90p 650488
07/03/2024 42.40p 43.70p 42.02p 42.65p 456817
06/03/2024 43.20p 43.70p 42.70p 43.00p 739074
05/03/2024 42.85p 43.70p 42.33p 43.20p 458142
04/03/2024 42.80p 43.70p 42.00p 42.80p 737625
01/03/2024 41.80p 43.70p 41.55p 42.50p 1957955
29/02/2024 42.00p 43.85p 41.40p 41.40p 1112443
28/02/2024 44.00p 44.30p 41.80p 43.00p 762975
27/02/2024 44.00p 45.30p 43.10p 43.20p 223881
26/02/2024 43.50p 45.35p 43.15p 43.30p 504405
23/02/2024 44.50p 46.30p 43.15p 43.15p 2177646
22/02/2024 45.50p 45.70p 44.15p 44.30p 737626
21/02/2024 45.05p 45.65p 44.30p 45.10p 659726
20/02/2024 45.70p 45.70p 44.25p 45.20p 485023
19/02/2024 45.35p 45.45p 44.00p 45.45p 275043
16/02/2024 43.70p 45.35p 43.70p 45.35p 658755
15/02/2024 43.50p 45.45p 43.50p 44.00p 411725
14/02/2024 43.80p 44.77p 43.55p 43.90p 766863
13/02/2024 44.05p 44.95p 43.20p 44.00p 523403
12/02/2024 42.95p 45.00p 42.95p 45.00p 1118972
09/02/2024 43.65p 44.85p 43.05p 43.05p 441589
08/02/2024 43.60p 44.95p 43.05p 43.05p 474184
07/02/2024 44.05p 45.65p 42.80p 43.25p 728411
06/02/2024 44.35p 45.75p 44.05p 44.05p 830444
05/02/2024 45.10p 46.00p 44.50p 44.75p 593528
02/02/2024 45.40p 46.70p 44.30p 44.70p 567256
01/02/2024 46.00p 46.45p 44.87p 45.10p 594275
31/01/2024 46.00p 46.50p 45.25p 45.55p 615101
30/01/2024 45.45p 45.80p 44.70p 45.30p 475391
29/01/2024 44.65p 45.75p 42.80p 45.75p 392265
26/01/2024 44.05p 44.85p 43.05p 44.50p 361160
25/01/2024 43.40p 45.50p 43.05p 45.50p 419869
24/01/2024 42.90p 44.00p 42.90p 44.00p 429778
23/01/2024 43.80p 43.95p 42.65p 43.10p 594447
22/01/2024 42.50p 43.95p 42.05p 43.75p 5057697
19/01/2024 42.45p 43.27p 41.90p 42.10p 910477
18/01/2024 42.80p 43.95p 42.00p 42.00p 2113968
17/01/2024 42.85p 43.85p 41.80p 43.00p 639542
16/01/2024 44.60p 44.95p 43.20p 43.20p 669686
15/01/2024 43.95p 45.20p 43.25p 43.80p 389739
12/01/2024 45.10p 45.20p 43.15p 43.80p 591106
11/01/2024 45.20p 45.20p 43.56p 44.00p 614511
10/01/2024 43.90p 45.10p 43.50p 43.85p 423755
09/01/2024 44.20p 45.20p 43.25p 44.20p 358029
08/01/2024 44.20p 45.15p 43.70p 44.40p 231587
05/01/2024 44.65p 45.45p 43.95p 44.55p 221781
04/01/2024 46.05p 46.10p 44.15p 44.35p 225755
03/01/2024 45.00p 45.35p 44.29p 44.80p 532896
02/01/2024 45.00p 46.05p 44.67p 45.00p 437202
29/12/2023 44.40p 45.19p 44.40p 44.50p 94905
28/12/2023 45.80p 46.20p 44.10p 44.60p 509746
27/12/2023 44.30p 46.45p 44.10p 44.70p 450402
22/12/2023 46.20p 46.45p 45.15p 45.15p 325616
21/12/2023 46.05p 46.40p 45.35p 46.00p 333432
20/12/2023 45.50p 47.45p 45.38p 45.50p 1029067
19/12/2023 46.60p 46.60p 44.10p 45.15p 318888
18/12/2023 46.60p 46.60p 45.08p 45.50p 489769
15/12/2023 46.30p 46.45p 45.15p 46.20p 1015248
14/12/2023 44.25p 46.30p 44.25p 46.00p 1529074
13/12/2023 46.20p 46.20p 44.50p 44.75p 164069
12/12/2023 46.20p 46.20p 44.15p 45.05p 374871
11/12/2023 46.20p 46.20p 44.15p 44.95p 342218
08/12/2023 45.55p 45.80p 44.60p 44.60p 527277
07/12/2023 45.40p 45.55p 44.30p 45.15p 1867321
06/12/2023 45.00p 45.55p 43.80p 45.35p 574514
05/12/2023 44.40p 44.50p 42.90p 44.50p 192321
04/12/2023 45.00p 45.00p 42.85p 43.80p 593063
01/12/2023 44.50p 44.95p 43.50p 44.20p 601038
30/11/2023 43.80p 45.22p 42.94p 43.25p 1663817
29/11/2023 45.15p 45.36p 43.80p 45.35p 589626
28/11/2023 45.10p 46.00p 43.85p 44.70p 546748
27/11/2023 45.95p 45.95p 44.78p 45.50p 388122
24/11/2023 44.50p 46.00p 43.85p 45.10p 893568
23/11/2023 44.80p 46.00p 43.95p 44.80p 345125
22/11/2023 44.00p 46.00p 43.31p 45.55p 1225113
21/11/2023 44.20p 44.55p 42.60p 43.20p 725413
20/11/2023 44.00p 44.90p 41.85p 44.90p 556132
17/11/2023 43.50p 43.95p 42.05p 43.25p 1412141
16/11/2023 42.55p 43.05p 42.05p 43.05p 1248995
15/11/2023 42.95p 43.40p 42.03p 43.40p 1986072
14/11/2023 41.50p 42.80p 40.83p 42.70p 1321681
13/11/2023 41.95p 42.00p 41.45p 41.45p 564974
10/11/2023 42.10p 43.45p 41.24p 42.00p 711376
09/11/2023 42.50p 42.50p 42.07p 42.10p 723719
08/11/2023 42.60p 42.89p 42.05p 42.05p 488221
07/11/2023 43.00p 43.95p 42.68p 42.80p 389227
06/11/2023 43.00p 44.95p 42.90p 43.65p 365147
03/11/2023 42.90p 44.80p 42.19p 44.40p 866649
02/11/2023 40.90p 43.75p 40.31p 43.75p 1590006
01/11/2023 39.85p 41.10p 39.85p 40.50p 455550
31/10/2023 40.00p 41.00p 39.83p 40.50p 827648
30/10/2023 40.00p 40.95p 39.15p 39.70p 509496
27/10/2023 40.10p 40.95p 39.83p 40.10p 413394
26/10/2023 40.00p 40.95p 39.38p 39.60p 339100
25/10/2023 40.75p 41.15p 40.40p 40.50p 491386
24/10/2023 41.45p 41.95p 40.81p 41.45p 274364
23/10/2023 41.50p 42.00p 40.55p 41.20p 561919
20/10/2023 41.00p 41.50p 40.45p 41.50p 240139
19/10/2023 42.00p 42.15p 41.05p 42.10p 241250
18/10/2023 42.00p 42.75p 41.20p 42.10p 480096
17/10/2023 41.45p 42.40p 40.80p 42.40p 521077
16/10/2023 41.00p 42.70p 40.75p 40.75p 190624
13/10/2023 41.70p 42.70p 41.05p 42.40p 262846
12/10/2023 41.40p 42.45p 41.10p 41.45p 653481
11/10/2023 41.75p 42.70p 40.75p 41.95p 499870
10/10/2023 41.50p 42.50p 41.20p 42.50p 424665
09/10/2023 40.50p 41.95p 40.50p 41.60p 785009
06/10/2023 42.00p 42.17p 40.55p 42.00p 531643
05/10/2023 41.50p 42.55p 40.65p 42.55p 205506
04/10/2023 41.80p 42.25p 41.40p 41.70p 1125704
03/10/2023 40.85p 41.65p 40.55p 41.65p 466318
02/10/2023 41.10p 41.95p 40.57p 41.00p 934221
29/09/2023 40.80p 41.95p 40.71p 41.10p 398867
28/09/2023 40.80p 41.30p 40.50p 40.50p 375940
27/09/2023 40.85p 42.25p 40.72p 40.85p 427986
26/09/2023 41.35p 41.95p 40.80p 41.50p 474725
25/09/2023 41.00p 41.75p 40.55p 41.00p 253796
22/09/2023 41.65p 42.55p 40.55p 41.75p 697675
21/09/2023 40.30p 42.15p 40.20p 42.00p 574028
20/09/2023 41.00p 42.00p 39.95p 40.50p 1112880
19/09/2023 40.95p 41.95p 39.95p 39.95p 406292
18/09/2023 40.80p 41.50p 39.95p 40.10p 372374
15/09/2023 41.50p 42.40p 40.55p 40.55p 948940
14/09/2023 41.20p 42.34p 40.90p 41.70p 491214
13/09/2023 40.75p 42.45p 40.75p 41.50p 798410
12/09/2023 41.80p 42.55p 41.25p 41.25p 719862
11/09/2023 40.70p 42.45p 40.70p 41.00p 726537
08/09/2023 40.70p 41.20p 40.70p 40.95p 179734
07/09/2023 41.20p 42.55p 40.75p 41.20p 85592
06/09/2023 41.05p 42.05p 40.96p 42.00p 471186
05/09/2023 41.00p 42.10p 40.85p 41.00p 204827
04/09/2023 40.75p 42.55p 40.55p 40.55p 301143
01/09/2023 41.30p 42.60p 41.10p 41.30p 876624
31/08/2023 41.40p 42.05p 41.00p 41.60p 948189
30/08/2023 41.20p 41.70p 41.00p 41.40p 766919
29/08/2023 41.00p 41.65p 41.00p 41.20p 172007
25/08/2023 41.50p 41.91p 40.70p 41.20p 880233
24/08/2023 41.00p 41.30p 40.45p 41.30p 565408
23/08/2023 40.80p 41.25p 40.00p 40.80p 512355
22/08/2023 39.80p 40.95p 39.65p 40.00p 494640
21/08/2023 40.35p 41.85p 39.90p 40.20p 839598
18/08/2023 41.65p 41.76p 40.40p 40.40p 978830
17/08/2023 41.70p 42.63p 41.55p 41.55p 432544
16/08/2023 41.70p 43.45p 41.70p 41.70p 526602
15/08/2023 42.30p 44.00p 41.75p 41.75p 338729
14/08/2023 42.20p 44.00p 42.20p 42.55p 319886

*Close Price adjusted for both dividends and splits