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
23/11/2020 38.35p 38.35p 36.00p 37.90p 2338594
20/11/2020 39.90p 39.90p 37.20p 37.30p 984385
19/11/2020 40.00p 40.10p 39.05p 39.05p 2299697
18/11/2020 38.30p 39.90p 38.15p 39.60p 1822946
17/11/2020 34.75p 39.75p 34.75p 39.75p 2257588
16/11/2020 34.10p 35.65p 33.68p 35.10p 2074813
13/11/2020 34.15p 34.64p 33.05p 33.25p 1574796
12/11/2020 34.75p 35.88p 33.15p 34.25p 1380879
10/11/2020 34.95p 36.25p 34.20p 36.25p 1800161
09/11/2020 33.05p 36.00p 33.05p 34.60p 1593570
06/11/2020 32.30p 33.10p 32.15p 33.10p 780360
05/11/2020 31.30p 32.50p 31.26p 32.40p 724135
04/11/2020 31.25p 32.00p 30.83p 31.60p 688158
03/11/2020 30.35p 31.35p 30.35p 30.75p 622794
02/11/2020 30.40p 30.89p 30.20p 30.20p 358382
30/10/2020 31.00p 31.21p 30.48p 30.80p 709568
29/10/2020 31.05p 31.20p 30.40p 30.40p 385341
28/10/2020 30.70p 31.00p 30.40p 30.70p 627582
27/10/2020 33.00p 33.00p 30.65p 30.65p 846273
26/10/2020 32.85p 32.90p 31.55p 31.55p 655885
23/10/2020 32.25p 32.38p 31.90p 32.10p 193020
22/10/2020 32.95p 33.36p 31.55p 32.00p 642698
21/10/2020 32.85p 33.70p 32.35p 33.25p 710486
20/10/2020 33.10p 33.10p 31.70p 32.00p 381633
19/10/2020 33.90p 34.28p 31.90p 31.90p 881598
16/10/2020 33.65p 34.50p 33.65p 34.35p 1115211
15/10/2020 33.50p 33.90p 33.35p 33.80p 1384134
14/10/2020 33.50p 33.75p 32.65p 33.70p 769919
13/10/2020 33.55p 33.77p 32.45p 32.90p 1025169
12/10/2020 33.25p 33.70p 33.10p 33.50p 524551
09/10/2020 33.85p 33.88p 33.15p 33.40p 648009
08/10/2020 33.75p 33.94p 33.15p 33.35p 781141
07/10/2020 33.10p 33.55p 32.90p 33.25p 766229
06/10/2020 32.60p 32.85p 32.30p 32.65p 1328043
05/10/2020 32.80p 32.90p 32.05p 32.80p 984854
02/10/2020 32.00p 32.75p 32.00p 32.35p 582050
01/10/2020 32.40p 32.75p 31.95p 32.15p 695003
30/09/2020 32.00p 32.30p 31.15p 32.25p 970669
29/09/2020 30.75p 31.60p 30.75p 31.20p 1309553
28/09/2020 31.15p 31.50p 30.55p 30.65p 1189906
25/09/2020 31.10p 31.51p 29.90p 30.05p 1072994
24/09/2020 31.90p 32.05p 31.00p 31.10p 1166089
23/09/2020 31.55p 32.37p 31.15p 31.70p 915843
22/09/2020 31.60p 31.70p 31.00p 31.10p 1607416
21/09/2020 31.55p 31.75p 31.30p 31.45p 1371968
18/09/2020 31.70p 32.40p 31.40p 31.40p 12080356
17/09/2020 31.70p 32.80p 31.70p 32.05p 1207593
16/09/2020 32.30p 32.80p 31.49p 31.65p 1249893
15/09/2020 32.65p 32.70p 31.70p 32.10p 1455964
14/09/2020 32.05p 32.15p 31.40p 32.10p 1271874
11/09/2020 32.10p 32.15p 31.00p 31.55p 1762818
10/09/2020 30.65p 32.05p 30.50p 31.05p 584111
09/09/2020 31.75p 31.75p 30.44p 30.75p 1245759
08/09/2020 29.80p 31.75p 29.50p 31.10p 1293880
07/09/2020 28.75p 29.62p 28.70p 28.70p 611243
04/09/2020 30.10p 30.10p 27.65p 28.70p 1367670
03/09/2020 29.90p 31.20p 29.20p 29.20p 618982
02/09/2020 30.05p 30.45p 29.10p 30.00p 707069
01/09/2020 30.95p 30.95p 29.45p 29.65p 484555
31/08/2020 30.00p 31.00p 29.45p 30.25p 684209
28/08/2020 30.00p 31.00p 29.45p 30.25p 684209
27/08/2020 30.50p 31.70p 30.00p 30.30p 849189
26/08/2020 30.40p 31.75p 29.98p 31.65p 434375
25/08/2020 30.10p 30.90p 29.10p 30.00p 1585820
24/08/2020 31.60p 33.11p 30.00p 30.55p 1279380
21/08/2020 32.20p 33.01p 31.50p 31.75p 966149
20/08/2020 33.75p 33.75p 32.00p 32.35p 391749
19/08/2020 32.50p 33.75p 32.05p 32.60p 685923
18/08/2020 35.30p 35.55p 32.00p 32.15p 670097
17/08/2020 34.60p 34.60p 33.72p 34.60p 85653
14/08/2020 35.65p 35.65p 33.05p 33.90p 203984
13/08/2020 34.10p 34.95p 33.50p 33.50p 4947643
12/08/2020 34.55p 35.00p 34.00p 34.10p 521763
11/08/2020 35.45p 36.50p 34.82p 34.95p 6880688
10/08/2020 36.55p 36.55p 34.10p 34.10p 138422
07/08/2020 36.60p 36.60p 35.00p 35.00p 451440
06/08/2020 35.25p 36.60p 34.90p 35.90p 440812
05/08/2020 34.80p 36.60p 34.80p 35.75p 286298
04/08/2020 34.65p 35.60p 34.60p 35.35p 1014746
03/08/2020 34.55p 35.18p 34.40p 34.40p 380746
31/07/2020 34.95p 36.90p 34.04p 34.65p 711690
30/07/2020 34.40p 34.50p 33.65p 34.00p 537881
29/07/2020 33.65p 34.45p 33.65p 34.15p 582249
28/07/2020 34.95p 34.95p 33.75p 33.75p 392658
27/07/2020 34.90p 35.55p 33.65p 33.85p 458053
24/07/2020 35.15p 35.15p 33.95p 34.65p 413092
23/07/2020 35.30p 35.30p 33.85p 34.90p 387362
22/07/2020 35.45p 36.10p 33.85p 33.85p 302734
21/07/2020 33.60p 36.30p 33.60p 36.30p 869322
20/07/2020 33.85p 35.55p 33.18p 35.40p 802105
17/07/2020 32.75p 33.55p 32.65p 33.00p 465117
16/07/2020 33.10p 33.11p 32.50p 32.65p 770955
15/07/2020 33.30p 33.34p 32.20p 32.75p 1409972
14/07/2020 33.20p 33.20p 32.25p 32.45p 1060938
13/07/2020 33.90p 33.90p 32.43p 33.00p 266747
10/07/2020 33.00p 33.68p 32.25p 32.25p 292580
09/07/2020 33.05p 34.00p 33.00p 33.10p 304972
08/07/2020 33.80p 33.99p 33.00p 33.40p 325300
07/07/2020 33.90p 34.45p 33.00p 34.45p 419695
06/07/2020 33.05p 34.50p 33.05p 34.25p 712432
03/07/2020 31.95p 33.35p 31.95p 33.25p 740896
02/07/2020 32.00p 32.50p 31.04p 32.40p 435946
01/07/2020 31.15p 32.00p 30.25p 31.70p 603527
30/06/2020 32.45p 32.45p 29.40p 30.25p 968909
29/06/2020 33.30p 33.30p 30.60p 30.65p 926861
26/06/2020 32.05p 34.25p 31.50p 31.50p 189493
25/06/2020 33.45p 34.25p 32.05p 32.10p 442293
24/06/2020 34.25p 34.25p 32.60p 32.75p 525148
23/06/2020 34.25p 34.25p 33.10p 33.20p 396972
22/06/2020 32.45p 34.20p 32.30p 33.25p 320757
19/06/2020 34.60p 34.60p 32.70p 32.70p 1525509
18/06/2020 35.85p 35.85p 33.21p 33.30p 555413
17/06/2020 33.70p 35.21p 33.35p 33.35p 656558
16/06/2020 34.00p 35.25p 34.00p 34.00p 835390
15/06/2020 33.55p 34.88p 33.50p 34.30p 531776
12/06/2020 35.00p 35.72p 33.92p 34.05p 850762
11/06/2020 38.05p 38.05p 35.00p 35.00p 372858
10/06/2020 39.50p 39.50p 36.89p 37.70p 543527
09/06/2020 39.95p 41.12p 37.35p 37.95p 802411
08/06/2020 40.00p 41.75p 40.00p 40.75p 264663
05/06/2020 40.70p 42.45p 40.70p 40.85p 325446
04/06/2020 40.40p 42.45p 39.75p 41.15p 569847
03/06/2020 38.00p 40.45p 37.56p 40.05p 935395
02/06/2020 38.00p 38.00p 37.10p 37.30p 454200
01/06/2020 36.40p 38.00p 36.40p 36.90p 372086
29/05/2020 37.00p 38.35p 36.25p 37.35p 1266382
28/05/2020 34.00p 38.00p 33.60p 38.00p 1055604
27/05/2020 33.60p 34.00p 33.44p 33.60p 395496
26/05/2020 33.95p 34.00p 33.00p 33.50p 438919
25/05/2020 33.35p 33.95p 33.00p 33.00p 392786
22/05/2020 33.35p 33.95p 33.00p 33.00p 392786
21/05/2020 32.80p 34.00p 32.80p 33.65p 426124
20/05/2020 33.95p 34.00p 33.10p 33.95p 230699
19/05/2020 33.95p 34.00p 33.00p 33.20p 490692
18/05/2020 32.00p 33.95p 31.71p 32.80p 680788
15/05/2020 31.95p 31.95p 29.90p 31.15p 907189
14/05/2020 32.10p 32.70p 30.00p 30.10p 1357381
13/05/2020 34.25p 34.25p 31.65p 32.35p 1116167
12/05/2020 34.00p 35.40p 33.55p 34.00p 829502
11/05/2020 34.25p 35.75p 34.05p 34.10p 416215
08/05/2020 36.10p 36.40p 34.45p 34.60p 749581
07/05/2020 36.10p 36.40p 34.45p 34.60p 749581
06/05/2020 35.05p 36.05p 35.00p 35.95p 246912
05/05/2020 34.30p 36.10p 34.30p 35.50p 1200221
04/05/2020 35.05p 35.94p 35.00p 35.00p 674804
01/05/2020 37.00p 37.00p 33.45p 35.15p 620392
30/04/2020 40.20p 40.20p 37.15p 37.15p 738790
29/04/2020 39.00p 39.00p 38.02p 38.40p 1091822
28/04/2020 39.50p 39.84p 38.01p 39.00p 565433
27/04/2020 42.15p 42.15p 39.30p 40.00p 464413
24/04/2020 41.00p 41.50p 40.25p 41.45p 793308
23/04/2020 40.50p 41.00p 39.60p 41.00p 615028
22/04/2020 40.00p 41.00p 39.15p 40.50p 745390
21/04/2020 39.45p 40.00p 38.04p 39.75p 705046
20/04/2020 40.00p 40.19p 38.20p 40.00p 357648
17/04/2020 38.00p 39.90p 38.00p 39.55p 375425
16/04/2020 35.00p 39.30p 35.00p 39.30p 618903
15/04/2020 34.70p 37.50p 34.00p 35.50p 1107121
14/04/2020 36.95p 37.75p 33.85p 37.75p 1039072
09/04/2020 35.65p 37.00p 33.67p 34.85p 1008594
08/04/2020 38.50p 38.50p 35.60p 36.50p 1238964
07/04/2020 38.20p 39.11p 35.90p 38.00p 1080045
06/04/2020 32.40p 38.20p 31.80p 38.00p 1572914
03/04/2020 32.90p 33.00p 30.00p 32.00p 3198725
02/04/2020 35.65p 36.34p 31.00p 32.20p 2370674
01/04/2020 38.75p 40.17p 35.00p 35.80p 1199771
31/03/2020 33.00p 38.85p 33.00p 38.85p 1748011
30/03/2020 33.80p 35.00p 33.00p 33.70p 2042462
27/03/2020 38.00p 39.68p 35.00p 35.00p 768149
26/03/2020 40.50p 40.50p 37.80p 38.35p 625194
25/03/2020 39.95p 43.65p 38.55p 39.60p 2823769
24/03/2020 36.00p 39.60p 36.00p 38.45p 1361006
23/03/2020 37.40p 37.60p 35.35p 35.40p 901986
20/03/2020 35.40p 38.15p 35.40p 36.70p 1016758
19/03/2020 34.95p 36.13p 34.28p 35.20p 1696428
18/03/2020 45.50p 45.50p 33.00p 34.90p 1540640
17/03/2020 43.50p 46.70p 43.50p 44.65p 991651
16/03/2020 47.65p 49.00p 43.30p 43.40p 822533
13/03/2020 49.00p 51.70p 47.70p 47.70p 1290412
12/03/2020 47.55p 49.00p 46.95p 47.30p 932293
11/03/2020 50.80p 50.80p 48.50p 49.15p 665817
10/03/2020 49.00p 51.00p 49.00p 49.10p 815429
09/03/2020 48.00p 50.10p 47.40p 49.90p 632038
06/03/2020 50.20p 50.20p 48.55p 49.65p 531896
05/03/2020 50.20p 50.75p 48.90p 49.50p 501589
04/03/2020 49.85p 50.70p 49.42p 50.70p 434012
03/03/2020 50.50p 51.20p 49.00p 49.30p 451670
02/03/2020 48.00p 50.10p 48.00p 49.40p 842936
28/02/2020 51.20p 51.20p 47.95p 48.55p 2232690
27/02/2020 52.60p 52.70p 51.30p 51.30p 439402
26/02/2020 54.80p 54.80p 52.50p 53.00p 657752
25/02/2020 55.80p 55.80p 53.90p 54.00p 974234
24/02/2020 55.10p 55.90p 55.00p 55.80p 434154
21/02/2020 55.20p 55.90p 55.20p 55.40p 361727
20/02/2020 55.70p 55.70p 55.00p 55.40p 1761366
19/02/2020 55.30p 55.80p 55.04p 55.80p 580704
18/02/2020 54.10p 55.90p 53.90p 55.40p 6084635
17/02/2020 52.50p 54.20p 52.10p 54.20p 933747
14/02/2020 53.60p 54.10p 53.00p 53.50p 1456851
13/02/2020 54.20p 54.20p 52.66p 53.20p 562331

*Close Price adjusted for both dividends and splits