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
14/01/2022 53.60p 54.30p 53.60p 53.60p 357393
13/01/2022 54.30p 54.40p 53.51p 54.00p 439612
12/01/2022 53.40p 54.40p 52.80p 54.20p 264930
10/01/2022 54.00p 55.00p 53.00p 53.20p 763395
07/01/2022 53.70p 54.40p 53.70p 54.00p 305681
06/01/2022 54.80p 54.80p 53.80p 54.30p 276006
05/01/2022 55.00p 55.28p 54.00p 54.10p 607006
04/01/2022 52.70p 54.50p 52.70p 54.50p 509137
03/01/2022 52.80p 53.50p 52.44p 53.50p 160341
31/12/2021 52.80p 53.50p 52.44p 53.50p 160341
30/12/2021 53.00p 53.00p 52.06p 53.00p 512261
29/12/2021 53.10p 53.20p 52.40p 52.40p 617015
28/12/2021 52.90p 52.90p 52.20p 52.20p 16455
27/12/2021 52.90p 52.90p 52.20p 52.20p 16455
24/12/2021 52.90p 52.90p 52.20p 52.20p 16455
23/12/2021 52.50p 52.90p 52.24p 52.60p 432625
22/12/2021 52.20p 53.00p 52.00p 52.60p 431274
21/12/2021 51.80p 52.30p 51.30p 52.30p 477823
20/12/2021 51.00p 51.60p 50.87p 51.20p 441689
17/12/2021 51.70p 52.20p 50.93p 52.20p 1144875
16/12/2021 51.70p 51.70p 51.00p 51.30p 323252
15/12/2021 50.60p 52.00p 50.56p 52.00p 477924
14/12/2021 51.60p 51.70p 50.78p 51.00p 371636
13/12/2021 51.60p 51.70p 50.60p 50.90p 576647
10/12/2021 51.10p 51.90p 51.00p 51.70p 217572
09/12/2021 51.80p 52.25p 51.30p 51.40p 441028
08/12/2021 51.10p 51.90p 51.10p 51.80p 443803
07/12/2021 51.30p 52.00p 51.30p 51.80p 350902
06/12/2021 51.40p 52.00p 51.20p 51.80p 324934
03/12/2021 51.50p 51.70p 50.80p 51.10p 297510
02/12/2021 51.20p 51.80p 50.90p 51.60p 492118
01/12/2021 51.20p 52.60p 51.06p 52.00p 1213815
30/11/2021 52.00p 52.60p 50.50p 50.50p 1756696
29/11/2021 51.60p 52.60p 51.60p 52.40p 786491
26/11/2021 52.50p 52.84p 51.50p 52.00p 1274979
25/11/2021 53.00p 53.37p 52.34p 53.00p 583697
24/11/2021 52.80p 52.80p 52.10p 52.30p 443501
23/11/2021 51.80p 53.00p 51.60p 52.00p 1332272
22/11/2021 51.40p 51.50p 50.10p 51.50p 1013620
19/11/2021 50.30p 50.64p 50.10p 50.60p 380508
18/11/2021 49.95p 51.40p 49.95p 51.40p 466511
17/11/2021 49.95p 50.76p 49.85p 50.70p 313943
16/11/2021 50.70p 50.70p 49.50p 50.30p 488853
15/11/2021 49.05p 50.20p 49.05p 50.10p 429933
12/11/2021 49.10p 50.10p 49.00p 49.00p 305686
11/11/2021 50.10p 50.90p 49.10p 49.60p 1021203
10/11/2021 50.90p 50.90p 50.10p 50.10p 851195
09/11/2021 50.40p 50.90p 50.15p 50.30p 252370
08/11/2021 50.40p 50.90p 49.92p 50.40p 534119
05/11/2021 50.90p 50.90p 49.85p 49.85p 651399
04/11/2021 50.50p 51.40p 49.86p 51.00p 638910
03/11/2021 49.55p 50.50p 49.20p 49.60p 904727
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

*Close Price adjusted for both dividends and splits