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
02/11/2021 51.00p 51.00p 49.80p 50.00p 605446
01/11/2021 49.50p 51.00p 49.50p 50.50p 665988
29/10/2021 51.30p 51.40p 50.00p 50.20p 1196172
28/10/2021 50.60p 51.40p 50.60p 51.40p 536653
27/10/2021 50.90p 51.10p 50.24p 50.80p 339487
26/10/2021 50.40p 51.00p 49.95p 51.00p 305195
25/10/2021 50.50p 51.40p 49.30p 49.50p 380347
22/10/2021 50.20p 51.00p 49.60p 50.50p 362653
21/10/2021 50.00p 50.50p 49.50p 50.50p 622531
20/10/2021 51.00p 51.00p 49.80p 50.50p 392014
19/10/2021 50.40p 50.90p 50.21p 50.50p 362761
18/10/2021 50.30p 51.00p 50.28p 50.50p 464841
15/10/2021 50.20p 51.00p 50.20p 51.00p 334586
14/10/2021 50.50p 51.00p 50.00p 50.20p 226421
13/10/2021 50.00p 50.40p 49.85p 50.00p 196819
12/10/2021 49.90p 50.70p 49.16p 50.40p 409790
11/10/2021 48.45p 49.60p 48.30p 49.60p 432883
08/10/2021 48.00p 49.00p 48.00p 48.60p 262258
07/10/2021 48.85p 49.00p 48.00p 48.55p 262862
06/10/2021 48.75p 49.35p 48.40p 48.40p 268895
05/10/2021 49.25p 49.30p 48.85p 49.20p 555191
04/10/2021 48.35p 49.00p 48.05p 48.50p 468770
01/10/2021 48.40p 48.95p 48.00p 48.55p 910591
30/09/2021 50.00p 50.00p 48.25p 49.20p 600351
29/09/2021 49.20p 49.85p 49.20p 49.25p 135352
28/09/2021 49.85p 50.70p 49.06p 49.20p 326437
27/09/2021 49.50p 50.70p 49.50p 49.70p 700080
24/09/2021 49.70p 50.50p 49.69p 49.70p 257180
23/09/2021 50.00p 51.80p 49.75p 50.00p 343709
22/09/2021 50.60p 50.60p 50.00p 50.20p 400933
21/09/2021 49.05p 51.00p 48.35p 50.20p 1142160
20/09/2021 49.10p 49.10p 48.05p 48.70p 630086
17/09/2021 50.30p 50.30p 47.70p 47.70p 1021373
16/09/2021 50.10p 50.20p 49.56p 50.20p 588946
15/09/2021 50.20p 50.30p 49.50p 49.50p 435388
14/09/2021 50.10p 50.20p 49.55p 50.20p 374119
13/09/2021 50.00p 50.20p 49.50p 50.00p 765964
10/09/2021 50.30p 50.36p 50.00p 50.10p 199523
09/09/2021 50.50p 50.80p 49.50p 50.00p 841405
08/09/2021 52.30p 52.30p 50.30p 50.30p 430834
07/09/2021 52.40p 52.40p 51.70p 51.70p 417064
06/09/2021 52.80p 53.00p 51.70p 52.00p 496344
03/09/2021 51.00p 53.00p 51.00p 53.00p 384872
02/09/2021 52.10p 52.10p 51.00p 51.70p 270444
01/09/2021 52.30p 52.30p 51.30p 51.40p 335695
31/08/2021 51.40p 52.30p 51.00p 51.80p 371657
27/08/2021 50.50p 51.60p 50.25p 51.60p 533494
26/08/2021 50.60p 50.68p 50.10p 50.30p 163051
25/08/2021 50.00p 50.70p 50.00p 50.00p 575720
24/08/2021 51.70p 52.10p 50.00p 50.20p 390936
23/08/2021 51.20p 51.60p 50.90p 50.90p 210723
20/08/2021 51.40p 51.60p 51.01p 51.40p 288565
19/08/2021 51.40p 51.80p 50.80p 50.90p 303854
18/08/2021 52.40p 52.52p 51.03p 51.50p 422751
17/08/2021 51.80p 52.50p 51.00p 51.80p 517572
16/08/2021 51.60p 52.30p 51.50p 52.10p 869696
13/08/2021 51.40p 52.60p 50.30p 52.20p 564269
12/08/2021 50.10p 51.30p 50.10p 50.60p 218430
11/08/2021 50.10p 51.30p 50.10p 50.10p 414661
10/08/2021 50.50p 51.10p 50.40p 50.40p 355692
09/08/2021 51.30p 51.90p 50.20p 50.70p 386639
06/08/2021 52.00p 52.00p 50.60p 50.80p 399479
05/08/2021 50.30p 52.00p 50.10p 51.80p 532068
04/08/2021 49.10p 50.80p 48.40p 50.30p 785080
03/08/2021 48.60p 49.25p 48.15p 48.15p 420484
02/08/2021 49.15p 49.25p 48.45p 49.25p 306043
30/07/2021 49.00p 49.25p 48.50p 49.10p 610146
29/07/2021 49.60p 49.60p 48.55p 48.55p 421191
28/07/2021 49.60p 50.15p 49.60p 49.60p 278535
27/07/2021 49.70p 50.38p 49.60p 49.60p 386463
26/07/2021 50.00p 50.40p 49.45p 49.45p 575829
23/07/2021 49.80p 50.40p 49.55p 50.00p 398944
22/07/2021 49.35p 50.30p 49.13p 50.20p 568344
21/07/2021 49.50p 49.50p 49.10p 49.35p 455748
20/07/2021 48.60p 49.50p 48.60p 49.15p 585061
19/07/2021 49.50p 49.67p 48.60p 49.40p 955165
16/07/2021 49.45p 49.50p 48.95p 49.00p 1234466
15/07/2021 49.30p 49.50p 48.80p 49.50p 750359
14/07/2021 49.15p 49.80p 48.74p 48.95p 628589
13/07/2021 49.95p 49.95p 49.30p 49.30p 212873
12/07/2021 49.40p 50.00p 48.90p 49.90p 734977
09/07/2021 48.90p 49.30p 48.40p 49.30p 506497
08/07/2021 48.75p 48.90p 48.00p 48.90p 386786
07/07/2021 48.45p 49.80p 48.05p 48.10p 637555
06/07/2021 48.35p 48.90p 48.15p 48.90p 243115
05/07/2021 48.25p 48.43p 47.71p 48.35p 290028
02/07/2021 47.65p 48.40p 47.65p 48.40p 666572
01/07/2021 48.80p 49.30p 47.30p 47.80p 862294
30/06/2021 49.20p 49.75p 48.80p 48.80p 729931
29/06/2021 49.60p 49.60p 49.25p 49.60p 1094616
28/06/2021 49.15p 49.49p 48.65p 49.30p 266316
25/06/2021 49.40p 49.40p 49.01p 49.20p 806251
24/06/2021 49.50p 49.60p 48.70p 48.70p 585138
23/06/2021 47.75p 49.95p 47.75p 49.95p 1184834
22/06/2021 47.00p 47.80p 46.75p 47.80p 1487454
21/06/2021 48.30p 48.60p 47.04p 47.20p 777390
18/06/2021 48.00p 49.80p 48.00p 48.00p 5268163
17/06/2021 47.05p 48.40p 47.00p 48.40p 670248
16/06/2021 48.45p 48.45p 47.10p 47.10p 244280
15/06/2021 46.80p 48.80p 46.80p 48.45p 2899049
14/06/2021 46.50p 46.80p 46.25p 46.70p 1230872
11/06/2021 46.35p 46.50p 46.00p 46.30p 691655
10/06/2021 46.35p 46.60p 45.55p 45.70p 1352936
09/06/2021 46.55p 47.21p 46.50p 47.20p 1080916
08/06/2021 47.10p 47.45p 46.40p 46.65p 1252289
07/06/2021 46.35p 47.05p 46.28p 46.50p 945187
04/06/2021 46.40p 46.90p 46.24p 46.50p 413665
03/06/2021 46.10p 46.25p 46.00p 46.00p 476715
02/06/2021 46.00p 46.30p 45.40p 46.20p 2004552
01/06/2021 46.95p 46.95p 45.85p 45.85p 1329257
31/05/2021 46.50p 46.95p 46.05p 46.15p 655443
28/05/2021 46.50p 46.95p 46.05p 46.15p 655443
27/05/2021 45.65p 46.90p 45.49p 46.75p 687028
26/05/2021 45.25p 45.70p 44.60p 45.30p 789311
25/05/2021 45.90p 45.95p 43.14p 44.05p 2056449
24/05/2021 45.55p 45.84p 45.34p 45.45p 199113
21/05/2021 46.15p 46.55p 45.00p 45.10p 649363
20/05/2021 46.25p 46.49p 45.85p 45.85p 212668
19/05/2021 46.95p 47.35p 45.90p 46.15p 260856
18/05/2021 46.95p 47.56p 46.50p 46.85p 440763
17/05/2021 46.60p 47.25p 46.60p 47.00p 709791
14/05/2021 46.40p 47.55p 46.03p 47.50p 3984520
13/05/2021 45.15p 45.48p 44.83p 45.95p 1045709
12/05/2021 45.70p 45.70p 45.05p 45.15p 485783
11/05/2021 45.90p 46.17p 44.70p 44.90p 1113350
10/05/2021 45.90p 47.00p 45.90p 46.20p 625567
07/05/2021 45.70p 46.37p 45.35p 45.90p 696018
06/05/2021 44.40p 46.00p 44.39p 46.00p 755205
05/05/2021 44.10p 44.55p 44.10p 44.35p 558048
04/05/2021 44.25p 44.95p 44.10p 44.30p 507061
03/05/2021 44.05p 46.00p 44.04p 44.45p 991904
30/04/2021 44.05p 46.00p 44.04p 44.45p 991904
29/04/2021 43.90p 45.35p 43.89p 44.15p 572118
28/04/2021 43.90p 44.45p 43.80p 43.80p 665255
27/04/2021 43.80p 44.25p 43.76p 43.85p 939762
26/04/2021 42.50p 45.00p 42.50p 43.80p 1290928
23/04/2021 42.65p 43.12p 42.25p 42.25p 953271
22/04/2021 41.40p 42.90p 41.40p 42.80p 689958
21/04/2021 41.80p 42.43p 41.40p 41.70p 726187
20/04/2021 40.60p 41.80p 40.55p 41.70p 4289916
19/04/2021 40.75p 40.90p 40.60p 40.70p 3159726
16/04/2021 40.65p 41.25p 40.65p 40.85p 1340773
15/04/2021 40.20p 40.75p 40.20p 40.70p 2132491
14/04/2021 40.60p 40.70p 40.35p 40.60p 1373928
13/04/2021 40.35p 40.75p 40.30p 40.65p 1258041
12/04/2021 40.00p 41.00p 40.00p 40.40p 1063042
09/04/2021 41.10p 41.25p 40.00p 41.05p 866681
08/04/2021 40.55p 41.54p 40.55p 41.20p 2311242
07/04/2021 40.40p 40.75p 40.27p 40.50p 10429137
06/04/2021 40.20p 40.50p 39.91p 40.30p 971585
02/04/2021 39.60p 39.97p 39.60p 39.90p 672080
01/04/2021 39.60p 39.97p 39.60p 39.90p 672080
31/03/2021 39.85p 40.00p 39.45p 39.90p 846415
30/03/2021 40.05p 40.15p 39.85p 39.85p 695936
29/03/2021 39.85p 40.20p 39.85p 39.90p 670929
26/03/2021 39.90p 40.05p 39.64p 39.90p 438062
25/03/2021 39.35p 40.28p 39.35p 39.80p 645695
24/03/2021 39.45p 40.05p 39.45p 39.85p 404710
23/03/2021 40.15p 40.33p 39.57p 39.80p 1196816
22/03/2021 40.10p 41.00p 39.25p 39.70p 857256
19/03/2021 40.75p 41.31p 40.00p 40.00p 2045427
18/03/2021 40.65p 41.80p 40.65p 40.75p 601563
17/03/2021 41.85p 41.85p 40.45p 40.85p 1154012
16/03/2021 40.85p 41.50p 40.44p 41.20p 1299868
15/03/2021 41.30p 41.85p 40.51p 40.80p 1154877
12/03/2021 40.80p 41.36p 39.85p 40.90p 1082702
11/03/2021 40.25p 41.68p 40.25p 41.10p 1029921
10/03/2021 41.30p 41.55p 39.75p 40.65p 1035922
09/03/2021 41.00p 41.59p 40.45p 41.00p 602574
08/03/2021 41.20p 41.45p 40.50p 41.00p 525781
05/03/2021 41.40p 41.62p 40.95p 41.10p 320534
04/03/2021 41.65p 41.65p 41.00p 41.60p 335048
03/03/2021 41.50p 41.55p 40.52p 41.20p 338580
02/03/2021 41.75p 41.75p 40.68p 41.10p 502650
01/03/2021 40.00p 41.70p 40.00p 41.20p 1097007
26/02/2021 40.35p 41.35p 40.35p 41.00p 667591
25/02/2021 40.90p 40.90p 40.00p 40.80p 785994
24/02/2021 40.70p 41.40p 40.59p 40.95p 785764
23/02/2021 40.90p 40.90p 40.00p 40.10p 507135
22/02/2021 41.00p 41.30p 39.70p 40.45p 449382
19/02/2021 40.10p 41.19p 40.00p 40.00p 562947
18/02/2021 41.75p 41.75p 40.05p 41.45p 698340
17/02/2021 40.80p 41.15p 40.10p 40.10p 1041446
16/02/2021 40.80p 40.80p 39.50p 40.80p 3798802
15/02/2021 40.00p 40.80p 39.20p 40.80p 2559130
12/02/2021 40.00p 40.00p 39.00p 39.60p 657147
11/02/2021 39.75p 39.90p 39.69p 39.85p 173717
10/02/2021 40.00p 40.02p 38.35p 39.75p 586805
09/02/2021 39.80p 40.75p 39.05p 40.30p 933212
08/02/2021 39.80p 39.90p 39.50p 39.80p 269482
05/02/2021 40.00p 40.50p 39.65p 40.00p 2082253
04/02/2021 39.90p 39.90p 39.40p 39.85p 544406
03/02/2021 40.80p 40.80p 39.60p 39.90p 878112
02/02/2021 39.90p 39.90p 39.32p 39.85p 1017522
01/02/2021 39.80p 39.95p 39.05p 39.90p 968541
29/01/2021 40.60p 40.60p 38.20p 39.80p 886644
28/01/2021 40.00p 40.00p 38.85p 39.90p 1182231
27/01/2021 39.75p 40.00p 38.53p 39.70p 4260149
26/01/2021 39.75p 40.05p 38.83p 39.65p 563062
25/01/2021 39.10p 39.80p 38.38p 39.55p 1229909

*Close Price adjusted for both dividends and splits