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
22/12/2021 112.50p 119.50p 112.50p 118.50p 623992
21/12/2021 114.00p 119.50p 113.66p 119.50p 371527
20/12/2021 114.00p 114.50p 112.50p 114.00p 285671
17/12/2021 113.00p 114.50p 111.87p 114.50p 685162
16/12/2021 112.00p 112.50p 109.57p 112.25p 317096
15/12/2021 109.00p 111.29p 108.07p 111.00p 111273
14/12/2021 107.50p 110.50p 106.87p 108.25p 311901
13/12/2021 106.00p 108.50p 105.37p 107.50p 1569413
10/12/2021 105.00p 105.75p 103.61p 104.00p 37789
09/12/2021 105.00p 105.64p 103.00p 103.00p 133487
08/12/2021 105.50p 106.00p 103.89p 105.00p 160187
07/12/2021 107.00p 107.00p 103.89p 104.00p 300795
06/12/2021 103.00p 105.75p 103.00p 105.50p 109489
03/12/2021 105.00p 107.00p 104.70p 105.00p 108708
02/12/2021 105.00p 106.96p 103.50p 103.75p 209604
01/12/2021 104.50p 104.50p 102.00p 102.00p 100257
30/11/2021 104.50p 104.50p 102.00p 102.00p 96252
29/11/2021 102.00p 105.00p 101.12p 102.00p 72166
26/11/2021 103.50p 105.17p 100.50p 101.00p 333957
25/11/2021 105.50p 105.50p 104.25p 105.50p 119737
24/11/2021 103.50p 106.50p 104.50p 105.50p 66230
23/11/2021 103.50p 105.50p 103.50p 104.00p 95704
22/11/2021 105.00p 105.33p 103.06p 104.50p 68698
19/11/2021 105.00p 104.51p 103.75p 103.75p 39425
18/11/2021 105.00p 105.50p 104.50p 104.50p 21322
17/11/2021 105.00p 105.37p 103.00p 103.00p 30881
16/11/2021 104.00p 105.48p 103.00p 104.50p 72051
15/11/2021 106.00p 106.00p 103.00p 103.00p 138605
12/11/2021 104.50p 106.00p 103.49p 106.00p 59329
11/11/2021 103.50p 106.00p 103.00p 106.00p 86757
10/11/2021 103.00p 105.50p 102.00p 104.00p 102820
09/11/2021 104.50p 105.75p 103.52p 105.00p 82071
08/11/2021 104.00p 103.80p 101.78p 102.50p 156252
05/11/2021 104.00p 104.50p 101.00p 101.00p 70359
04/11/2021 102.50p 104.00p 100.98p 103.00p 89500
03/11/2021 100.50p 103.63p 100.50p 102.25p 69588
02/11/2021 103.00p 104.00p 100.50p 100.50p 147135
01/11/2021 102.50p 107.00p 101.75p 102.75p 101444
29/10/2021 102.00p 107.00p 101.17p 102.50p 152083
28/10/2021 105.50p 108.00p 102.00p 104.75p 168599
27/10/2021 104.00p 108.00p 103.00p 104.00p 26746
26/10/2021 104.50p 108.50p 104.00p 104.50p 65413
25/10/2021 108.00p 108.00p 104.00p 105.50p 100363
22/10/2021 105.00p 106.52p 103.50p 104.25p 122906
21/10/2021 106.50p 107.50p 103.50p 103.50p 29397
20/10/2021 106.00p 108.00p 103.50p 104.50p 136455
19/10/2021 106.00p 108.22p 104.00p 104.00p 34633
18/10/2021 106.00p 108.50p 105.88p 108.50p 76572
15/10/2021 106.00p 107.82p 103.88p 106.00p 81124
14/10/2021 106.00p 108.50p 104.50p 106.00p 54930
13/10/2021 106.00p 106.00p 104.10p 106.00p 45667
12/10/2021 107.00p 107.00p 104.14p 104.75p 98295
11/10/2021 104.50p 105.89p 104.14p 105.25p 24732
08/10/2021 104.00p 106.00p 103.00p 106.00p 196994
07/10/2021 105.50p 106.83p 105.50p 105.50p 131455
06/10/2021 105.00p 105.87p 104.00p 104.00p 190155
05/10/2021 105.00p 106.00p 104.25p 106.00p 31379
04/10/2021 104.00p 108.70p 104.00p 105.00p 47734
01/10/2021 105.50p 106.00p 104.25p 104.50p 78127
30/09/2021 106.00p 108.42p 104.00p 104.00p 203098
29/09/2021 106.00p 107.87p 105.00p 106.00p 51301
28/09/2021 106.00p 109.50p 104.50p 104.50p 598619
27/09/2021 106.00p 110.00p 105.50p 105.50p 191432
24/09/2021 108.00p 110.50p 106.00p 106.00p 103453
23/09/2021 108.00p 110.39p 106.73p 108.00p 49271
22/09/2021 106.00p 108.00p 105.00p 105.50p 237722
21/09/2021 106.00p 106.00p 105.03p 106.00p 49778
20/09/2021 108.00p 108.00p 105.00p 106.00p 75436
17/09/2021 106.00p 106.67p 103.00p 103.00p 142867
16/09/2021 106.50p 106.50p 105.55p 106.25p 126025
15/09/2021 107.00p 107.00p 105.87p 106.00p 44568
14/09/2021 105.50p 107.27p 105.50p 105.50p 59358
13/09/2021 106.00p 107.00p 105.75p 105.75p 34366
10/09/2021 105.50p 106.50p 105.50p 106.00p 146498
09/09/2021 105.00p 106.00p 105.00p 105.00p 27132
08/09/2021 106.00p 106.00p 104.00p 104.00p 166848
07/09/2021 108.00p 108.75p 106.00p 106.00p 136940
06/09/2021 107.00p 108.48p 107.00p 107.00p 33156
03/09/2021 107.50p 110.00p 107.00p 108.50p 168162
02/09/2021 108.00p 109.94p 108.00p 108.00p 64612
01/09/2021 108.00p 110.00p 107.08p 108.00p 163534
31/08/2021 111.00p 111.00p 107.00p 107.00p 104030
30/08/2021 111.00p 111.00p 107.65p 108.75p 131575
27/08/2021 111.00p 111.00p 107.65p 108.75p 131575
26/08/2021 109.00p 111.00p 108.50p 109.75p 69260
25/08/2021 111.00p 112.69p 109.00p 109.00p 214025
24/08/2021 112.00p 112.00p 109.45p 111.00p 293637
23/08/2021 105.00p 112.00p 105.00p 112.00p 158826
20/08/2021 106.50p 106.75p 105.40p 106.00p 72481
19/08/2021 104.50p 106.94p 104.00p 104.00p 121545
18/08/2021 105.50p 107.00p 104.00p 104.00p 167848
17/08/2021 105.00p 105.50p 103.90p 105.50p 83481
16/08/2021 102.50p 105.15p 102.50p 102.50p 35544
13/08/2021 105.50p 105.50p 103.25p 104.25p 148339
12/08/2021 103.00p 105.00p 103.00p 104.50p 73608
11/08/2021 104.50p 104.50p 103.00p 103.00p 70441
10/08/2021 103.00p 104.32p 103.00p 103.50p 35133
09/08/2021 105.00p 105.00p 101.50p 101.50p 158926
06/08/2021 103.50p 105.00p 103.50p 104.25p 95353
05/08/2021 102.50p 104.00p 102.00p 104.00p 90274
04/08/2021 102.50p 103.80p 102.60p 103.00p 11305
03/08/2021 102.50p 104.00p 102.50p 104.00p 16739
02/08/2021 103.00p 104.00p 101.50p 102.50p 85623
30/07/2021 102.50p 102.50p 101.00p 102.50p 111514
29/07/2021 102.50p 103.50p 102.00p 102.00p 63013
28/07/2021 104.00p 105.00p 102.50p 105.00p 201785
27/07/2021 102.00p 105.00p 101.00p 105.00p 147216
26/07/2021 101.50p 102.00p 100.50p 102.00p 136378
23/07/2021 101.50p 103.00p 101.50p 101.50p 69383
22/07/2021 104.00p 104.23p 101.50p 101.75p 267568
21/07/2021 102.00p 104.00p 102.00p 102.50p 193863
20/07/2021 102.00p 104.24p 102.00p 102.00p 99982
19/07/2021 102.00p 104.24p 102.00p 102.00p 64239
16/07/2021 102.00p 103.80p 102.00p 102.00p 47061
15/07/2021 101.50p 103.75p 101.50p 103.00p 78043
14/07/2021 102.50p 104.00p 101.50p 104.00p 95144
13/07/2021 102.50p 104.50p 102.00p 102.00p 76372
12/07/2021 103.50p 104.50p 103.00p 103.50p 56293
09/07/2021 102.50p 104.33p 102.50p 104.00p 201868
08/07/2021 104.50p 104.50p 102.00p 102.00p 73914
07/07/2021 100.50p 104.50p 99.60p 103.50p 565390
06/07/2021 100.50p 100.65p 98.40p 99.40p 145367
05/07/2021 98.40p 100.00p 97.02p 98.40p 113206
02/07/2021 97.00p 98.80p 97.00p 98.00p 55028
01/07/2021 97.20p 97.62p 97.00p 97.20p 147168
30/06/2021 98.20p 102.00p 97.20p 98.20p 211984
29/06/2021 98.20p 102.00p 97.20p 97.20p 149315
28/06/2021 99.00p 100.00p 98.00p 98.00p 276086
25/06/2021 98.00p 100.00p 98.00p 98.00p 166931
24/06/2021 100.00p 102.00p 98.40p 98.40p 121663
23/06/2021 100.00p 102.00p 98.00p 98.00p 90468
22/06/2021 100.00p 103.50p 99.93p 102.00p 126696
21/06/2021 100.50p 104.00p 100.00p 104.00p 30415
18/06/2021 101.00p 104.00p 100.00p 102.00p 120166
17/06/2021 100.00p 104.00p 100.00p 102.00p 9610
16/06/2021 100.00p 102.74p 100.00p 100.00p 52986
15/06/2021 104.00p 104.00p 101.51p 104.00p 14750
14/06/2021 104.00p 104.00p 101.48p 102.00p 84243
11/06/2021 103.50p 104.00p 100.92p 102.50p 377138
10/06/2021 98.20p 103.50p 96.57p 103.00p 195179
09/06/2021 98.20p 100.00p 98.17p 99.80p 34677
08/06/2021 97.00p 100.00p 95.80p 97.10p 106362
07/06/2021 99.00p 99.00p 95.88p 97.00p 128722
04/06/2021 95.00p 98.00p 93.20p 98.00p 94722
03/06/2021 99.00p 99.00p 95.96p 99.00p 30471
02/06/2021 98.00p 98.80p 95.88p 97.10p 47051
01/06/2021 99.00p 99.00p 95.00p 97.30p 122373
31/05/2021 96.40p 100.50p 96.23p 98.20p 152073
28/05/2021 96.40p 100.50p 96.23p 98.20p 152073
27/05/2021 97.00p 101.00p 96.00p 98.00p 166016
26/05/2021 97.40p 99.26p 97.40p 98.80p 60554
25/05/2021 97.00p 99.02p 95.00p 98.00p 135681
24/05/2021 98.00p 100.00p 96.95p 99.00p 19174
21/05/2021 98.00p 100.43p 98.03p 99.45p 129288
20/05/2021 98.00p 100.50p 96.00p 97.30p 89454
19/05/2021 98.00p 98.00p 95.00p 95.00p 91398
18/05/2021 98.00p 98.00p 95.40p 96.40p 23234
17/05/2021 97.00p 100.42p 97.00p 97.30p 77934
14/05/2021 97.80p 99.79p 97.80p 97.80p 205962
13/05/2021 98.20p 99.21p 98.00p 96.60p 94905
12/05/2021 98.40p 100.48p 98.40p 100.00p 48066
11/05/2021 97.40p 100.85p 97.40p 98.00p 179981
10/05/2021 99.60p 102.00p 99.60p 102.00p 200220
07/05/2021 102.00p 102.49p 99.32p 101.50p 99728
06/05/2021 102.50p 102.50p 100.50p 102.50p 78261
05/05/2021 102.00p 103.00p 100.00p 103.00p 138269
04/05/2021 101.00p 102.50p 100.00p 100.00p 1002501
03/05/2021 102.00p 102.00p 98.87p 102.00p 13812
30/04/2021 102.00p 102.00p 98.87p 102.00p 13812
29/04/2021 102.00p 102.41p 100.03p 102.00p 55383
28/04/2021 102.50p 102.50p 99.92p 102.50p 110682
27/04/2021 101.50p 103.00p 99.83p 102.50p 112261
26/04/2021 101.00p 101.92p 99.34p 101.50p 99045
23/04/2021 98.20p 101.98p 100.32p 101.25p 71383
22/04/2021 98.20p 99.80p 98.00p 98.00p 192663
21/04/2021 98.20p 101.00p 98.53p 98.80p 80288
20/04/2021 98.20p 99.80p 98.00p 99.20p 52560
19/04/2021 99.80p 99.80p 99.00p 99.00p 58466
16/04/2021 100.50p 101.92p 98.67p 100.50p 280041
15/04/2021 98.00p 101.00p 98.00p 99.00p 88271
14/04/2021 98.00p 99.80p 98.00p 99.60p 51355
13/04/2021 99.00p 100.45p 96.07p 98.00p 349137
12/04/2021 102.50p 102.50p 99.58p 100.75p 68647
09/04/2021 100.00p 101.95p 99.00p 100.00p 122970
08/04/2021 102.00p 102.00p 99.60p 102.00p 44413
07/04/2021 99.00p 100.00p 97.04p 99.00p 91462
06/04/2021 98.80p 98.80p 95.20p 95.20p 84428
02/04/2021 98.80p 98.80p 95.80p 95.80p 87220
01/04/2021 98.80p 98.80p 95.80p 95.80p 87220
31/03/2021 96.00p 98.40p 95.80p 97.80p 163717
30/03/2021 96.00p 97.75p 96.00p 97.60p 124439
29/03/2021 96.20p 97.34p 96.06p 96.20p 55180
26/03/2021 96.20p 97.26p 96.00p 96.00p 182485
25/03/2021 97.20p 99.26p 96.20p 98.40p 41129
24/03/2021 99.60p 100.80p 100.12p 100.70p 98339
23/03/2021 99.60p 103.00p 99.40p 99.40p 239997
22/03/2021 102.00p 102.00p 98.20p 99.70p 114781
19/03/2021 97.00p 103.00p 96.40p 96.40p 501949
18/03/2021 92.00p 98.40p 92.00p 97.30p 238921
17/03/2021 92.20p 96.00p 92.20p 96.00p 86087

*Close Price adjusted for both dividends and splits