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
20/05/2019 58.20p 58.70p 57.74p 58.00p 353719
17/05/2019 59.00p 59.00p 58.10p 58.10p 190395
16/05/2019 58.40p 58.60p 58.30p 58.30p 253846
15/05/2019 58.50p 58.90p 58.00p 58.00p 388435
14/05/2019 58.00p 59.40p 58.00p 58.80p 465867
13/05/2019 58.00p 58.50p 57.50p 58.40p 173383
10/05/2019 58.60p 58.60p 57.85p 58.10p 229833
09/05/2019 57.60p 58.40p 57.30p 58.00p 262505
08/05/2019 58.10p 58.10p 57.50p 57.60p 387797
07/05/2019 58.60p 58.60p 57.49p 57.80p 706623
03/05/2019 58.20p 58.45p 57.31p 57.60p 252990
02/05/2019 57.80p 58.20p 57.46p 57.60p 297472
01/05/2019 57.00p 57.80p 56.89p 57.80p 159867
30/04/2019 56.70p 57.20p 56.00p 57.00p 459127
29/04/2019 56.70p 57.40p 56.00p 56.40p 537017
26/04/2019 57.20p 57.20p 56.10p 56.30p 352602
25/04/2019 57.00p 57.00p 56.10p 56.80p 525897
24/04/2019 57.10p 57.37p 56.80p 57.20p 359076
23/04/2019 57.30p 57.80p 57.00p 57.80p 581542
18/04/2019 59.00p 59.00p 57.37p 57.80p 923611
17/04/2019 59.00p 59.00p 57.30p 58.20p 412663
16/04/2019 58.30p 58.76p 57.81p 58.10p 560419
15/04/2019 59.00p 59.00p 57.62p 58.80p 264465
12/04/2019 59.00p 59.00p 57.43p 58.90p 1242524
11/04/2019 58.30p 58.64p 57.00p 58.50p 633375
10/04/2019 57.90p 58.30p 57.00p 57.60p 475846
09/04/2019 57.20p 57.96p 56.70p 57.80p 335540
08/04/2019 57.90p 58.10p 57.20p 58.10p 634941
05/04/2019 57.70p 57.95p 57.20p 57.60p 198994
04/04/2019 57.50p 58.29p 57.20p 57.80p 647897
03/04/2019 56.00p 58.30p 56.00p 58.30p 968220
02/04/2019 56.00p 56.50p 55.60p 56.40p 634678
01/04/2019 55.80p 56.00p 55.10p 56.00p 472194
29/03/2019 55.70p 55.90p 55.01p 55.40p 674915
28/03/2019 54.60p 55.70p 54.60p 55.30p 371604
27/03/2019 55.80p 55.80p 54.90p 55.00p 389996
26/03/2019 55.00p 55.40p 55.00p 55.00p 265554
25/03/2019 54.60p 55.30p 54.60p 55.00p 412204
22/03/2019 54.60p 55.16p 54.50p 55.00p 861460
21/03/2019 55.30p 55.42p 54.60p 55.10p 841340
20/03/2019 56.60p 56.60p 55.30p 55.60p 450991
19/03/2019 57.10p 57.30p 56.30p 56.50p 1498831
18/03/2019 57.50p 57.50p 56.94p 57.40p 429285
15/03/2019 57.30p 57.90p 57.30p 57.30p 789225
14/03/2019 58.00p 58.00p 57.18p 57.70p 297905
13/03/2019 57.20p 57.80p 57.03p 57.60p 368092
12/03/2019 57.70p 58.00p 57.20p 57.20p 699791
11/03/2019 57.00p 57.70p 57.00p 57.40p 236240
08/03/2019 57.50p 57.50p 57.00p 57.50p 245387
07/03/2019 57.50p 58.30p 57.00p 57.00p 117704
06/03/2019 57.40p 58.80p 57.40p 58.10p 262774
05/03/2019 58.80p 58.90p 58.00p 58.40p 1793684
04/03/2019 58.70p 58.80p 58.13p 58.80p 486721
01/03/2019 58.20p 58.60p 57.81p 58.60p 150848
28/02/2019 57.40p 58.00p 57.29p 57.60p 590916
27/02/2019 57.30p 58.80p 57.30p 58.80p 386785
26/02/2019 58.80p 58.80p 58.00p 58.00p 204703
25/02/2019 58.00p 58.80p 58.00p 58.50p 250501
22/02/2019 58.50p 58.80p 58.10p 58.60p 151885
21/02/2019 58.80p 58.80p 58.29p 58.80p 220165
20/02/2019 58.20p 58.80p 58.00p 58.80p 243821
19/02/2019 57.70p 58.50p 57.70p 58.20p 305330
18/02/2019 58.00p 58.50p 57.95p 58.50p 369857
15/02/2019 58.40p 58.50p 57.60p 58.40p 264991
14/02/2019 57.50p 58.50p 57.50p 58.50p 758361
13/02/2019 57.50p 58.30p 57.50p 57.60p 927848
12/02/2019 57.50p 58.40p 57.50p 58.00p 337068
11/02/2019 58.20p 58.50p 57.77p 58.50p 315725
08/02/2019 57.40p 58.40p 57.40p 58.40p 176668
07/02/2019 57.40p 58.80p 57.20p 58.30p 751772
06/02/2019 58.80p 58.90p 57.70p 58.80p 379865
05/02/2019 57.70p 59.40p 56.82p 59.00p 411800
04/02/2019 56.40p 57.50p 56.40p 57.50p 349471
01/02/2019 57.40p 57.80p 56.40p 57.00p 570083
31/01/2019 56.80p 58.50p 56.80p 58.00p 309069
30/01/2019 55.70p 58.40p 55.70p 58.40p 375390
29/01/2019 54.40p 56.90p 54.40p 56.80p 609644
28/01/2019 54.20p 54.80p 54.20p 54.40p 611402
25/01/2019 53.60p 54.80p 53.10p 54.80p 398157
24/01/2019 55.00p 55.00p 53.50p 53.50p 629552
23/01/2019 55.80p 55.80p 54.10p 54.10p 283571
22/01/2019 55.80p 55.80p 54.80p 55.00p 248183
21/01/2019 55.80p 56.40p 55.30p 55.80p 317969
18/01/2019 55.90p 56.90p 55.80p 56.00p 450536
17/01/2019 56.00p 56.40p 55.90p 56.00p 300291
16/01/2019 56.00p 56.40p 56.00p 56.00p 290497
15/01/2019 56.30p 57.30p 55.91p 56.50p 440637
14/01/2019 56.50p 57.40p 56.10p 56.20p 503256
11/01/2019 57.70p 58.00p 56.50p 57.00p 428650
10/01/2019 56.70p 57.70p 56.40p 57.00p 405051
09/01/2019 57.40p 57.40p 56.00p 56.00p 905745
08/01/2019 57.00p 57.30p 56.54p 56.70p 208218
07/01/2019 56.70p 57.00p 56.00p 56.60p 316612
04/01/2019 56.00p 56.60p 55.92p 56.00p 387998
03/01/2019 56.50p 56.70p 56.00p 56.00p 235665
02/01/2019 57.40p 57.40p 55.80p 56.70p 334762
31/12/2018 57.40p 57.40p 56.00p 57.20p 63935
28/12/2018 57.20p 57.20p 56.10p 56.10p 260292
27/12/2018 56.00p 57.40p 56.00p 56.90p 63095
24/12/2018 56.00p 57.58p 55.78p 56.00p 147292
21/12/2018 56.80p 57.40p 55.70p 55.70p 818563
20/12/2018 55.20p 56.80p 55.20p 56.00p 314871
19/12/2018 56.20p 56.50p 55.26p 56.00p 617329
18/12/2018 55.10p 55.90p 54.67p 55.10p 463523
17/12/2018 57.00p 57.00p 55.00p 55.30p 446270
14/12/2018 55.60p 56.00p 55.50p 56.00p 348272
13/12/2018 57.00p 57.00p 55.60p 55.60p 222965
12/12/2018 56.30p 56.90p 55.30p 56.80p 686158
11/12/2018 56.00p 56.00p 55.40p 56.00p 352704
10/12/2018 55.60p 57.00p 55.60p 56.00p 224070
07/12/2018 56.00p 57.00p 55.71p 57.00p 301204
06/12/2018 55.40p 56.00p 54.98p 56.00p 240970
05/12/2018 56.10p 56.13p 55.15p 56.00p 312544
04/12/2018 55.80p 56.42p 54.60p 56.00p 442458
03/12/2018 56.10p 56.40p 54.84p 55.80p 636337
30/11/2018 55.40p 56.21p 55.20p 55.30p 1474801
29/11/2018 56.00p 56.20p 55.00p 55.00p 193950
28/11/2018 56.00p 56.20p 54.80p 56.00p 316412
27/11/2018 55.10p 56.20p 54.50p 55.30p 1663601
26/11/2018 55.90p 56.24p 54.80p 55.10p 470031
23/11/2018 55.40p 56.20p 55.20p 55.30p 179837
22/11/2018 56.00p 56.30p 54.90p 55.00p 1361261
21/11/2018 56.00p 57.07p 55.40p 56.20p 568398
20/11/2018 57.00p 57.20p 55.81p 56.30p 675603
19/11/2018 56.50p 57.20p 56.23p 56.80p 237795
16/11/2018 55.60p 57.59p 55.30p 56.50p 487118
15/11/2018 57.00p 57.50p 54.90p 55.60p 679140
14/11/2018 59.50p 59.50p 57.00p 57.10p 1417274
13/11/2018 60.20p 60.20p 58.60p 58.80p 462715
12/11/2018 60.00p 60.00p 59.50p 59.50p 101064
09/11/2018 59.50p 60.00p 59.50p 59.80p 365677
08/11/2018 60.10p 60.10p 59.50p 59.50p 472133
07/11/2018 60.00p 60.00p 59.60p 59.60p 994082
06/11/2018 60.50p 60.60p 59.60p 59.60p 306196
05/11/2018 59.60p 60.50p 59.60p 59.80p 286022
02/11/2018 59.00p 59.90p 59.00p 59.60p 476575
01/11/2018 59.00p 60.00p 59.00p 59.00p 806489
31/10/2018 59.90p 59.90p 58.50p 58.50p 476601
30/10/2018 59.50p 59.70p 58.90p 58.90p 709595
29/10/2018 59.40p 61.00p 58.90p 58.90p 596417
26/10/2018 59.60p 59.90p 59.20p 59.60p 266399
25/10/2018 60.70p 60.70p 59.50p 59.70p 191153
24/10/2018 61.00p 61.00p 59.40p 60.20p 306135
23/10/2018 61.00p 61.00p 59.20p 59.20p 334368
22/10/2018 60.10p 61.00p 60.10p 60.80p 246841
19/10/2018 60.50p 60.60p 59.71p 60.60p 352945
18/10/2018 59.60p 60.50p 59.20p 60.50p 256791
17/10/2018 59.50p 60.30p 59.10p 59.80p 1382674
16/10/2018 60.20p 60.20p 58.60p 59.60p 285667
15/10/2018 59.60p 60.08p 58.50p 58.50p 668661
12/10/2018 59.50p 60.50p 59.10p 59.10p 348093
11/10/2018 61.00p 61.00p 59.10p 59.10p 450783
10/10/2018 60.10p 61.40p 60.00p 61.40p 601203
09/10/2018 60.00p 61.20p 60.00p 60.60p 434013
08/10/2018 61.00p 61.00p 59.88p 60.00p 195313
05/10/2018 59.80p 61.60p 59.80p 60.00p 311112
04/10/2018 60.50p 60.60p 59.90p 60.00p 371821
03/10/2018 62.00p 62.00p 60.50p 60.80p 92440
02/10/2018 61.00p 61.50p 60.50p 61.30p 3096558
01/10/2018 60.50p 61.50p 60.50p 61.00p 176424
28/09/2018 60.70p 60.70p 59.50p 59.90p 524478
27/09/2018 59.10p 60.36p 59.10p 59.20p 1313295
26/09/2018 59.10p 59.90p 59.10p 59.80p 553868
25/09/2018 59.40p 59.93p 59.10p 59.10p 157924
24/09/2018 59.40p 60.36p 59.40p 59.40p 253858
21/09/2018 61.00p 61.00p 59.40p 59.60p 824421
20/09/2018 60.30p 61.00p 60.00p 60.00p 608603
19/09/2018 61.50p 61.50p 60.30p 60.30p 358721
18/09/2018 60.40p 61.02p 60.40p 60.40p 237234
17/09/2018 60.50p 61.04p 60.30p 60.90p 106645
14/09/2018 60.50p 61.00p 60.30p 60.40p 260080
13/09/2018 61.50p 61.50p 60.50p 61.00p 368724
12/09/2018 60.60p 61.40p 60.60p 61.00p 269230
11/09/2018 62.50p 62.50p 60.70p 60.70p 456513
10/09/2018 63.40p 63.40p 61.40p 61.40p 689845
07/09/2018 63.20p 63.50p 62.20p 63.50p 299024
06/09/2018 63.50p 63.50p 62.70p 63.50p 522213
05/09/2018 64.70p 64.70p 63.00p 63.50p 410713
04/09/2018 65.40p 65.40p 63.80p 63.80p 299010
03/09/2018 66.00p 66.00p 64.50p 64.50p 342019
31/08/2018 65.50p 65.80p 64.80p 65.80p 452868
30/08/2018 66.40p 67.20p 66.00p 66.00p 344714
29/08/2018 67.30p 67.30p 66.40p 66.90p 1390601
28/08/2018 66.00p 67.10p 65.60p 67.10p 193064
24/08/2018 64.80p 66.00p 64.40p 66.00p 1615160
23/08/2018 64.80p 64.80p 64.30p 64.80p 166318
22/08/2018 64.50p 64.80p 64.50p 64.50p 173875
21/08/2018 63.80p 64.50p 63.41p 64.40p 436340
20/08/2018 63.30p 63.90p 62.33p 63.70p 431937
17/08/2018 63.00p 63.10p 61.80p 63.00p 171651
16/08/2018 63.00p 63.00p 61.70p 62.00p 441955
15/08/2018 63.00p 63.00p 61.70p 62.60p 233483
14/08/2018 63.00p 63.00p 61.70p 62.70p 237165
13/08/2018 61.70p 62.40p 61.70p 61.80p 195279
10/08/2018 62.30p 62.40p 61.70p 62.00p 325335
09/08/2018 62.10p 62.30p 61.76p 61.90p 633947
08/08/2018 62.00p 62.70p 62.00p 62.20p 449077
07/08/2018 62.70p 62.70p 62.10p 62.50p 746995
06/08/2018 63.00p 63.00p 61.64p 61.80p 240427
03/08/2018 63.00p 63.00p 61.80p 61.90p 311083

*Close Price adjusted for both dividends and splits