Schroder European Real Estate Investment Trust (SERE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder European Real Estate Investment Trust

Date Open High Low Close* Volume
03/10/2022 88.60p 90.80p 86.69p 86.80p 70134
30/09/2022 91.80p 91.80p 88.00p 88.00p 108022
29/09/2022 90.60p 92.80p 88.00p 89.00p 90920
28/09/2022 91.00p 93.80p 86.20p 92.40p 109771
27/09/2022 87.00p 92.00p 86.60p 92.00p 405866
26/09/2022 89.60p 91.00p 86.60p 87.00p 103948
23/09/2022 87.80p 90.80p 86.60p 90.60p 108049
22/09/2022 90.00p 93.80p 86.60p 86.60p 82313
21/09/2022 92.00p 93.48p 90.00p 90.00p 68438
20/09/2022 96.00p 96.00p 91.80p 93.80p 144281
19/09/2022 93.00p 96.20p 92.40p 92.40p 96540
16/09/2022 93.00p 96.20p 92.40p 92.40p 96540
15/09/2022 94.40p 96.80p 92.83p 94.00p 230815
14/09/2022 94.00p 96.80p 94.00p 94.00p 115849
13/09/2022 94.00p 96.00p 94.00p 94.80p 333786
12/09/2022 92.80p 94.00p 91.57p 92.00p 220718
09/09/2022 93.80p 93.80p 90.80p 92.00p 108284
08/09/2022 95.00p 97.00p 90.00p 94.60p 172050
07/09/2022 98.00p 101.50p 95.00p 96.90p 152451
06/09/2022 99.00p 101.50p 98.00p 98.00p 101381
05/09/2022 101.00p 100.69p 98.00p 99.45p 148792
02/09/2022 101.00p 101.00p 99.00p 99.75p 82073
01/09/2022 101.50p 103.50p 99.00p 100.50p 111864
31/08/2022 102.00p 103.00p 101.40p 103.00p 17562
30/08/2022 101.00p 104.00p 101.00p 102.75p 142478
29/08/2022 101.00p 102.50p 101.00p 101.50p 35721
26/08/2022 101.00p 102.50p 101.00p 101.50p 35721
25/08/2022 102.00p 103.50p 100.50p 102.00p 84004
24/08/2022 102.00p 103.44p 100.50p 101.75p 63028
23/08/2022 103.00p 105.50p 101.00p 101.50p 112251
22/08/2022 103.50p 106.50p 103.07p 105.25p 31125
19/08/2022 103.50p 106.50p 101.73p 105.25p 82072
18/08/2022 104.50p 107.38p 102.00p 102.00p 89936
17/08/2022 105.00p 108.50p 104.00p 106.25p 31184
16/08/2022 104.00p 107.50p 104.00p 106.00p 420563
15/08/2022 104.00p 105.50p 102.98p 105.50p 100476
12/08/2022 105.50p 105.50p 102.00p 103.75p 140636
11/08/2022 103.00p 106.00p 101.52p 106.00p 140682
10/08/2022 100.50p 102.50p 100.50p 101.00p 89786
09/08/2022 99.00p 102.00p 99.13p 100.50p 170283
08/08/2022 99.00p 101.00p 97.00p 99.10p 118584
05/08/2022 98.80p 99.80p 96.40p 97.70p 183724
04/08/2022 97.00p 98.80p 97.00p 98.10p 10863
03/08/2022 97.00p 99.00p 96.37p 99.00p 69452
02/08/2022 98.00p 99.00p 96.86p 97.70p 43547
01/08/2022 98.00p 99.80p 95.85p 96.60p 168563
29/07/2022 99.80p 99.80p 95.46p 95.60p 85645
28/07/2022 98.00p 99.80p 97.88p 98.00p 65515
27/07/2022 99.00p 99.80p 98.29p 99.00p 33034
26/07/2022 99.80p 100.00p 98.00p 99.00p 28149
25/07/2022 99.80p 100.00p 98.00p 99.00p 83554
22/07/2022 98.00p 99.82p 98.00p 98.00p 20011
21/07/2022 98.00p 98.85p 96.00p 98.00p 30270
20/07/2022 100.00p 100.00p 98.05p 100.00p 12610
19/07/2022 98.00p 99.00p 96.00p 98.00p 163848
18/07/2022 98.80p 101.50p 98.41p 98.60p 114064
15/07/2022 98.80p 101.79p 98.80p 101.40p 76180
14/07/2022 99.20p 103.50p 98.80p 99.65p 179644
13/07/2022 101.00p 106.01p 101.00p 101.50p 139132
12/07/2022 103.00p 105.75p 101.00p 103.00p 53993
11/07/2022 103.50p 106.50p 101.50p 103.50p 59806
08/07/2022 101.50p 105.50p 101.00p 103.50p 77344
07/07/2022 103.50p 105.21p 102.00p 103.50p 130579
06/07/2022 103.50p 105.50p 103.00p 103.00p 36401
05/07/2022 106.00p 106.00p 104.75p 104.75p 59385
04/07/2022 106.00p 106.00p 103.50p 103.50p 91823
01/07/2022 105.00p 106.50p 103.00p 104.50p 67098
30/06/2022 104.00p 104.50p 101.50p 101.50p 117171
29/06/2022 104.00p 105.50p 104.00p 104.25p 57816
28/06/2022 104.50p 106.29p 104.39p 105.50p 74133
27/06/2022 102.50p 104.82p 102.50p 103.50p 101301
24/06/2022 106.00p 106.00p 104.00p 105.00p 66759
23/06/2022 106.00p 106.00p 104.00p 104.00p 124042
22/06/2022 104.00p 106.00p 103.84p 106.00p 116462
21/06/2022 104.50p 106.50p 104.00p 104.00p 257682
20/06/2022 104.50p 105.00p 101.50p 104.50p 323726
17/06/2022 104.00p 107.00p 104.00p 106.00p 150547
16/06/2022 103.00p 106.50p 101.38p 106.25p 136631
15/06/2022 102.00p 105.50p 101.50p 104.00p 245391
14/06/2022 103.00p 103.50p 99.60p 101.55p 149125
13/06/2022 101.00p 103.50p 99.80p 101.65p 99103
10/06/2022 101.00p 102.50p 100.28p 101.25p 45299
09/06/2022 101.00p 102.87p 100.00p 102.75p 103835
08/06/2022 101.00p 104.50p 101.00p 101.75p 32162
07/06/2022 106.00p 106.00p 101.64p 103.50p 125802
06/06/2022 105.00p 109.00p 98.00p 103.00p 107185
03/06/2022 109.00p 109.50p 107.22p 108.25p 57343
02/06/2022 109.00p 109.50p 107.22p 108.25p 57343
01/06/2022 109.00p 109.50p 107.22p 108.25p 57343
31/05/2022 109.00p 109.00p 105.57p 106.50p 44703
27/05/2022 106.50p 110.50p 104.72p 109.50p 227509
26/05/2022 104.50p 106.50p 104.50p 106.50p 87538
25/05/2022 106.50p 106.50p 105.12p 106.50p 73110
24/05/2022 104.50p 106.50p 103.98p 106.50p 172311
23/05/2022 103.50p 104.50p 103.00p 103.50p 116491
20/05/2022 105.50p 105.50p 103.50p 104.00p 80451
19/05/2022 107.00p 107.00p 103.50p 103.50p 186218
18/05/2022 107.00p 108.00p 106.41p 108.00p 68432
17/05/2022 106.00p 107.50p 105.00p 107.50p 30867
16/05/2022 105.50p 106.00p 105.03p 105.25p 20803
13/05/2022 105.50p 107.50p 105.50p 107.50p 89799
12/05/2022 106.00p 107.50p 103.00p 105.50p 236142
11/05/2022 106.00p 109.00p 104.50p 106.00p 84916
10/05/2022 106.00p 107.00p 102.42p 106.50p 153744
09/05/2022 103.00p 107.00p 102.00p 102.00p 140050
06/05/2022 103.00p 105.50p 103.00p 103.00p 69618
05/05/2022 104.00p 105.50p 103.39p 104.00p 99147
04/05/2022 103.50p 105.50p 103.00p 105.50p 187370
03/05/2022 103.00p 105.50p 103.00p 104.50p 170229
29/04/2022 103.50p 105.22p 103.00p 103.50p 99532
28/04/2022 104.00p 105.50p 103.00p 103.00p 260009
27/04/2022 105.50p 105.50p 103.00p 104.00p 72436
26/04/2022 105.50p 106.50p 103.00p 104.25p 117411
25/04/2022 108.50p 107.00p 104.83p 105.75p 105632
22/04/2022 108.50p 109.00p 105.00p 105.00p 75324
21/04/2022 109.00p 110.00p 105.00p 105.00p 132777
20/04/2022 111.50p 112.50p 107.50p 110.00p 125024
19/04/2022 114.00p 114.00p 108.00p 108.00p 94887
18/04/2022 112.00p 113.25p 110.73p 113.25p 53088
15/04/2022 112.00p 113.25p 110.73p 113.25p 53088
14/04/2022 112.00p 113.25p 110.73p 113.25p 53088
13/04/2022 109.00p 114.00p 109.50p 114.00p 34958
12/04/2022 109.00p 114.50p 109.00p 109.00p 19048
11/04/2022 112.00p 115.00p 109.00p 109.00p 159411
08/04/2022 112.00p 112.00p 107.78p 112.00p 17976
07/04/2022 108.50p 110.50p 107.50p 109.00p 114452
06/04/2022 112.00p 113.50p 107.00p 107.00p 106310
05/04/2022 111.50p 114.50p 110.00p 111.75p 145408
04/04/2022 115.00p 115.00p 111.90p 115.00p 325482
01/04/2022 112.00p 115.00p 112.63p 113.25p 153708
31/03/2022 112.00p 115.00p 111.00p 115.00p 335095
30/03/2022 115.50p 117.00p 113.00p 113.00p 295221
29/03/2022 114.00p 115.25p 111.95p 115.25p 180905
28/03/2022 110.50p 114.00p 106.50p 113.75p 226359
25/03/2022 108.50p 110.00p 106.55p 109.75p 67431
24/03/2022 107.50p 108.50p 106.21p 108.50p 103939
23/03/2022 105.50p 109.00p 105.00p 109.00p 41658
22/03/2022 105.50p 109.00p 104.20p 108.00p 214929
21/03/2022 104.00p 105.50p 100.74p 104.75p 79098
18/03/2022 101.50p 103.00p 100.00p 103.00p 109080
17/03/2022 102.00p 104.00p 100.74p 101.00p 53510
16/03/2022 103.50p 105.00p 99.00p 99.00p 65747
15/03/2022 102.00p 107.00p 101.50p 102.00p 45460
14/03/2022 102.50p 107.00p 102.00p 104.00p 56763
11/03/2022 106.00p 106.00p 103.00p 103.00p 61820
10/03/2022 105.00p 107.00p 103.00p 103.25p 135923
09/03/2022 101.00p 106.00p 98.09p 105.00p 394124
08/03/2022 96.40p 99.25p 95.22p 99.25p 215487
07/03/2022 98.00p 98.80p 90.00p 94.00p 690797
04/03/2022 99.40p 106.00p 98.15p 99.20p 230825
03/03/2022 104.50p 105.52p 100.52p 101.25p 174004
02/03/2022 104.50p 107.00p 102.50p 104.00p 184639
01/03/2022 106.00p 107.50p 103.00p 103.50p 137189
28/02/2022 105.50p 107.50p 104.14p 105.00p 179074
25/02/2022 107.50p 108.50p 103.00p 106.00p 163586
24/02/2022 106.00p 108.00p 103.29p 106.00p 212635
23/02/2022 108.00p 111.00p 107.00p 108.50p 88849
22/02/2022 106.50p 108.00p 105.75p 107.00p 274566
21/02/2022 111.00p 111.00p 107.50p 107.50p 54341
18/02/2022 108.00p 110.50p 107.50p 107.50p 73045
17/02/2022 109.50p 111.00p 108.50p 109.25p 118820
16/02/2022 111.00p 111.00p 108.50p 109.50p 82830
15/02/2022 110.50p 111.00p 108.00p 109.75p 164342
14/02/2022 105.00p 110.00p 105.00p 110.00p 167104
11/02/2022 108.50p 110.00p 107.54p 109.00p 65771
10/02/2022 107.00p 109.50p 105.58p 108.00p 50905
09/02/2022 108.50p 108.50p 105.51p 108.50p 49902
08/02/2022 108.00p 108.00p 105.00p 105.00p 147195
07/02/2022 107.50p 107.50p 105.00p 105.00p 160361
04/02/2022 106.50p 109.50p 106.50p 107.50p 128350
03/02/2022 107.00p 109.50p 106.50p 107.00p 99764
02/02/2022 107.00p 109.00p 106.50p 107.25p 125995
01/02/2022 108.00p 109.25p 105.52p 106.50p 95592
31/01/2022 109.00p 109.50p 106.00p 106.00p 113788
28/01/2022 106.00p 108.88p 105.99p 106.00p 86353
27/01/2022 106.00p 108.00p 105.50p 108.00p 380723
26/01/2022 107.50p 108.28p 106.00p 107.00p 144314
25/01/2022 107.50p 108.50p 107.00p 108.50p 148417
24/01/2022 106.50p 108.00p 106.50p 107.00p 446555
21/01/2022 106.50p 107.96p 106.50p 107.00p 187396
20/01/2022 107.50p 108.50p 106.50p 106.50p 411228
19/01/2022 109.50p 110.50p 106.50p 108.00p 391310
18/01/2022 110.00p 112.50p 107.71p 110.25p 212312
17/01/2022 109.50p 112.38p 109.50p 110.50p 97052
14/01/2022 111.00p 113.00p 110.00p 111.00p 163850
13/01/2022 109.50p 112.50p 109.50p 112.00p 35468
12/01/2022 110.00p 111.91p 108.24p 109.00p 132689
10/01/2022 112.50p 113.00p 110.40p 112.00p 90641
07/01/2022 109.50p 112.50p 109.50p 112.00p 173105
06/01/2022 109.50p 112.50p 109.50p 111.00p 61197
05/01/2022 113.00p 113.00p 109.36p 111.00p 108985
04/01/2022 113.00p 113.00p 109.00p 113.00p 110958
03/01/2022 112.00p 112.50p 108.18p 112.00p 59093
31/12/2021 112.00p 112.50p 108.18p 112.00p 59093
30/12/2021 110.50p 110.50p 107.00p 108.50p 93813
29/12/2021 110.50p 113.00p 106.51p 109.00p 173364
28/12/2021 113.00p 113.25p 111.00p 112.50p 105767
27/12/2021 113.00p 113.25p 111.00p 112.50p 105767
24/12/2021 113.00p 113.25p 111.00p 112.50p 105767
23/12/2021 113.00p 114.44p 109.35p 112.00p 554776

*Close Price adjusted for both dividends and splits