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
11/08/2023 42.80p 43.55p 42.70p 42.80p 229478
10/08/2023 42.85p 44.00p 42.20p 43.40p 339079
09/08/2023 44.05p 44.05p 42.68p 43.65p 607890
08/08/2023 44.10p 44.20p 41.90p 43.90p 592041
07/08/2023 43.40p 44.20p 42.15p 43.40p 383981
04/08/2023 42.70p 43.61p 42.50p 43.40p 1065896
03/08/2023 43.70p 43.95p 42.02p 43.55p 496094
02/08/2023 43.20p 43.40p 42.50p 43.15p 320761
01/08/2023 44.85p 45.30p 42.35p 43.20p 917619
31/07/2023 43.45p 45.45p 43.15p 43.15p 582174
28/07/2023 45.00p 45.40p 43.40p 45.00p 332363
27/07/2023 43.65p 45.35p 43.40p 43.65p 371431
26/07/2023 43.80p 45.40p 43.45p 43.80p 371403
25/07/2023 44.25p 44.40p 43.75p 43.95p 224221
24/07/2023 44.20p 45.40p 43.45p 44.20p 595148
21/07/2023 44.60p 45.75p 43.70p 44.60p 565223
20/07/2023 45.00p 45.76p 43.00p 44.60p 498419
19/07/2023 42.80p 44.97p 42.79p 44.90p 602931
18/07/2023 42.20p 42.65p 41.95p 42.40p 472787
17/07/2023 41.70p 42.65p 41.70p 41.90p 441725
14/07/2023 42.65p 42.70p 41.60p 42.70p 330483
13/07/2023 41.95p 42.50p 41.05p 42.05p 260971
12/07/2023 41.40p 42.40p 40.50p 42.40p 517291
11/07/2023 40.50p 41.45p 39.65p 40.65p 198933
10/07/2023 40.00p 41.70p 39.60p 40.70p 490044
07/07/2023 41.65p 41.70p 40.00p 40.20p 472918
06/07/2023 41.75p 41.75p 40.00p 40.30p 543162
05/07/2023 40.25p 41.65p 39.60p 40.80p 1108434
04/07/2023 40.50p 41.85p 40.20p 41.35p 1533880
03/07/2023 40.05p 41.75p 40.05p 41.00p 672336
30/06/2023 40.70p 42.70p 40.05p 40.15p 1206892
29/06/2023 41.20p 43.35p 40.50p 40.50p 582522
28/06/2023 41.50p 43.35p 41.05p 41.60p 867205
27/06/2023 41.35p 42.85p 40.60p 41.05p 612780
26/06/2023 40.75p 42.85p 40.51p 40.75p 474652
23/06/2023 43.80p 43.80p 40.65p 40.65p 889431
22/06/2023 44.30p 45.25p 42.60p 42.60p 713022
21/06/2023 45.75p 45.80p 43.75p 44.10p 635035
20/06/2023 46.30p 46.43p 45.00p 45.70p 528120
19/06/2023 45.00p 46.30p 44.15p 45.00p 679066
16/06/2023 44.75p 46.00p 43.80p 46.00p 823453
15/06/2023 44.40p 45.50p 43.85p 44.00p 375822
14/06/2023 45.75p 46.20p 45.20p 45.25p 674537
13/06/2023 46.60p 46.60p 45.55p 45.70p 761134
12/06/2023 46.35p 46.49p 45.05p 46.40p 776484
09/06/2023 45.15p 47.35p 44.32p 45.20p 1542987
08/06/2023 44.95p 45.05p 44.15p 44.80p 505207
07/06/2023 44.15p 45.10p 43.69p 44.50p 540667
06/06/2023 44.30p 45.10p 44.05p 44.35p 338700
05/06/2023 44.45p 45.00p 44.00p 44.25p 669004
02/06/2023 43.45p 44.40p 43.18p 44.20p 330975
01/06/2023 44.25p 44.45p 42.65p 43.15p 382445
31/05/2023 43.70p 44.95p 42.75p 42.75p 620487
30/05/2023 43.60p 45.55p 43.10p 43.60p 593272
26/05/2023 44.10p 45.65p 43.31p 43.40p 217614
25/05/2023 44.50p 45.65p 43.45p 43.45p 307853
24/05/2023 45.55p 45.70p 43.00p 44.50p 386516
23/05/2023 43.60p 44.80p 43.00p 43.60p 514270
22/05/2023 43.75p 45.40p 43.28p 43.80p 568570
19/05/2023 43.80p 44.95p 43.72p 43.80p 158033
18/05/2023 44.10p 44.95p 43.56p 43.80p 466900
17/05/2023 43.85p 44.95p 43.85p 44.50p 402005
16/05/2023 43.60p 44.95p 43.60p 44.70p 537553
15/05/2023 45.00p 45.00p 43.10p 44.00p 1751180
12/05/2023 44.65p 45.95p 43.40p 43.90p 331837
11/05/2023 45.00p 45.82p 44.15p 44.15p 743001
10/05/2023 45.65p 46.95p 45.00p 45.00p 349067
09/05/2023 46.30p 46.95p 45.18p 45.50p 736775
05/05/2023 46.05p 47.20p 45.10p 46.00p 320862
04/05/2023 46.00p 46.80p 45.15p 45.90p 268359
03/05/2023 47.00p 47.00p 45.25p 46.10p 653543
02/05/2023 46.05p 47.85p 45.25p 45.80p 434248
28/04/2023 46.55p 47.85p 45.75p 46.40p 746508
27/04/2023 46.45p 47.85p 45.80p 46.25p 454534
26/04/2023 46.60p 47.51p 46.15p 46.60p 403253
25/04/2023 46.60p 47.29p 45.55p 46.60p 255691
24/04/2023 46.50p 47.75p 46.11p 46.50p 228837
21/04/2023 45.55p 47.70p 45.55p 46.50p 259236
20/04/2023 47.40p 47.75p 46.05p 46.40p 279060
19/04/2023 46.00p 47.00p 45.20p 46.40p 442825
18/04/2023 47.00p 47.80p 45.55p 46.20p 882522
17/04/2023 46.10p 46.55p 45.15p 46.10p 416332
14/04/2023 45.65p 46.55p 45.65p 45.65p 353328
13/04/2023 46.15p 46.55p 45.60p 46.55p 392290
12/04/2023 46.00p 46.50p 45.05p 45.90p 541832
11/04/2023 46.00p 46.30p 44.55p 46.30p 701395
06/04/2023 44.95p 45.45p 43.30p 45.25p 492357
05/04/2023 43.70p 44.80p 42.75p 44.00p 505849
04/04/2023 43.65p 43.70p 43.20p 43.65p 209019
03/04/2023 42.00p 43.70p 42.00p 43.65p 719803
31/03/2023 42.30p 43.55p 41.55p 43.55p 622108
30/03/2023 42.20p 43.00p 41.42p 42.85p 568917
29/03/2023 41.70p 42.50p 40.80p 41.80p 998480
28/03/2023 41.75p 42.45p 40.55p 41.75p 1239837
27/03/2023 41.70p 42.00p 40.55p 41.75p 941423
24/03/2023 41.05p 42.70p 40.60p 40.70p 396146
23/03/2023 41.00p 42.24p 41.00p 41.55p 805430
22/03/2023 41.80p 42.95p 41.00p 41.40p 1401138
21/03/2023 41.85p 43.65p 41.85p 41.85p 547294
20/03/2023 43.00p 43.85p 41.95p 42.00p 712351
17/03/2023 42.65p 44.45p 42.45p 42.50p 629847
16/03/2023 42.55p 44.45p 42.24p 42.60p 1040675
15/03/2023 43.00p 44.15p 42.05p 43.00p 1281258
14/03/2023 42.25p 44.15p 42.25p 43.85p 479725
13/03/2023 42.60p 44.15p 42.20p 42.55p 423291
10/03/2023 42.65p 44.15p 42.50p 43.70p 1126463
09/03/2023 45.90p 46.05p 43.60p 43.60p 946936
08/03/2023 45.70p 46.10p 45.19p 45.45p 833933
07/03/2023 45.70p 46.00p 45.70p 45.75p 563443
06/03/2023 46.00p 46.55p 45.65p 45.70p 341790
03/03/2023 46.75p 46.75p 45.90p 45.90p 328180
02/03/2023 46.45p 47.36p 46.10p 46.15p 491082
01/03/2023 47.00p 47.60p 46.10p 46.15p 376910
28/02/2023 46.80p 47.60p 46.05p 46.45p 721352
27/02/2023 47.05p 47.60p 46.05p 46.45p 629802
24/02/2023 46.15p 47.35p 45.65p 46.45p 1601847
23/02/2023 46.35p 47.15p 46.15p 46.20p 437048
22/02/2023 47.75p 48.35p 46.15p 46.15p 687070
21/02/2023 47.25p 48.20p 46.75p 46.75p 670669
20/02/2023 47.05p 48.50p 46.60p 46.60p 659941
17/02/2023 47.05p 48.25p 47.05p 47.50p 289582
16/02/2023 47.00p 48.16p 47.00p 47.30p 489375
15/02/2023 48.60p 48.60p 47.68p 48.00p 1067693
14/02/2023 47.90p 48.60p 47.45p 47.80p 465359
13/02/2023 48.60p 49.00p 47.05p 47.85p 505628
10/02/2023 48.05p 48.98p 47.68p 48.90p 4234631
09/02/2023 47.50p 48.81p 47.50p 48.05p 379178
08/02/2023 48.50p 48.95p 47.75p 48.00p 2094333
07/02/2023 48.50p 48.50p 47.25p 48.05p 476329
06/02/2023 48.00p 49.20p 47.25p 48.50p 650124
03/02/2023 47.70p 49.20p 47.30p 48.30p 931226
02/02/2023 47.40p 47.65p 46.50p 47.65p 509174
01/02/2023 46.60p 47.95p 46.60p 47.40p 449283
31/01/2023 49.30p 50.40p 46.80p 46.85p 963124
30/01/2023 49.35p 50.00p 48.85p 48.95p 540713
27/01/2023 49.15p 50.00p 49.15p 49.70p 360509
26/01/2023 49.95p 50.00p 49.40p 50.00p 754213
25/01/2023 49.40p 49.80p 49.30p 49.70p 616393
24/01/2023 49.20p 49.80p 49.20p 49.50p 681575
23/01/2023 49.10p 49.75p 48.96p 49.25p 771346
20/01/2023 49.00p 49.35p 48.35p 48.60p 755130
19/01/2023 48.00p 49.05p 48.00p 48.60p 754548
18/01/2023 48.60p 49.00p 48.00p 48.40p 1167624
17/01/2023 47.75p 49.00p 47.05p 48.40p 1396248
16/01/2023 46.25p 48.60p 46.25p 47.55p 862582
13/01/2023 47.00p 48.24p 46.05p 47.45p 776403
12/01/2023 44.85p 47.00p 44.47p 46.70p 630065
11/01/2023 44.70p 45.45p 44.11p 44.80p 358542
10/01/2023 44.40p 45.44p 43.60p 44.00p 759651
09/01/2023 46.00p 46.49p 44.15p 44.15p 540599
06/01/2023 44.95p 45.34p 44.15p 44.60p 633653
05/01/2023 43.95p 45.70p 43.65p 45.15p 1302110
04/01/2023 43.35p 44.30p 42.86p 44.00p 515431
03/01/2023 43.00p 43.40p 41.69p 43.25p 498643
30/12/2022 41.80p 42.50p 41.55p 42.30p 438433
29/12/2022 42.00p 42.50p 41.50p 42.00p 762284
28/12/2022 42.00p 42.86p 41.60p 41.90p 515123
23/12/2022 41.60p 43.40p 41.60p 41.80p 437771
22/12/2022 41.50p 43.40p 41.50p 41.50p 577928
21/12/2022 41.85p 42.35p 41.70p 42.05p 576225
20/12/2022 42.20p 43.35p 41.70p 41.90p 817881
19/12/2022 43.05p 44.70p 42.36p 42.50p 930105
16/12/2022 44.40p 45.50p 43.00p 43.00p 1013172
15/12/2022 44.80p 45.50p 44.45p 44.45p 527965
14/12/2022 45.45p 45.55p 44.45p 45.55p 285637
13/12/2022 44.50p 45.45p 44.20p 45.30p 683621
12/12/2022 44.60p 44.91p 43.65p 44.35p 735067
09/12/2022 43.80p 45.20p 43.80p 44.50p 640243
08/12/2022 44.80p 44.80p 43.70p 43.70p 369286
07/12/2022 45.95p 46.65p 44.00p 44.50p 844909
06/12/2022 45.75p 46.65p 45.20p 45.85p 919360
05/12/2022 45.00p 46.90p 45.00p 45.85p 873912
02/12/2022 45.40p 46.17p 45.00p 45.45p 192596
01/12/2022 45.65p 46.65p 44.90p 45.00p 270201
30/11/2022 45.40p 46.75p 44.80p 44.80p 929437
29/11/2022 45.55p 47.45p 44.80p 44.85p 270354
28/11/2022 45.85p 47.20p 45.25p 45.45p 310766
25/11/2022 45.80p 47.23p 45.43p 46.20p 239140
24/11/2022 46.00p 47.10p 45.05p 46.00p 523800
23/11/2022 46.75p 47.90p 45.55p 46.00p 387437
22/11/2022 46.95p 47.90p 46.10p 46.50p 419771
21/11/2022 46.30p 46.85p 44.22p 46.50p 819713
18/11/2022 45.00p 46.25p 44.94p 45.20p 451737
17/11/2022 44.60p 46.25p 44.35p 44.80p 383309
16/11/2022 45.80p 46.60p 44.70p 44.70p 1010046
15/11/2022 46.10p 47.35p 45.25p 45.50p 541379
14/11/2022 46.05p 47.85p 45.55p 45.55p 464838
11/11/2022 47.30p 47.95p 46.00p 46.00p 948992
10/11/2022 45.55p 47.55p 45.55p 47.55p 263319
09/11/2022 45.80p 47.65p 45.49p 46.00p 307871
08/11/2022 45.65p 47.30p 45.58p 46.40p 531888
07/11/2022 45.70p 47.30p 45.70p 46.90p 210442
04/11/2022 46.40p 47.29p 46.00p 46.35p 232667
03/11/2022 46.00p 46.55p 45.60p 46.25p 393126
02/11/2022 46.05p 46.80p 45.35p 46.00p 351599
01/11/2022 46.00p 46.85p 45.05p 45.90p 680881
31/10/2022 45.35p 46.00p 44.52p 45.30p 702436
28/10/2022 44.90p 45.35p 44.00p 45.00p 215593
27/10/2022 43.95p 45.15p 43.33p 45.15p 650584
26/10/2022 43.50p 44.00p 43.30p 43.90p 484889

*Close Price adjusted for both dividends and splits