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
28/03/2023 41.75p 42.45p 40.55p 41.75p 1239837
27/03/2023 41.70p 42.00p 40.55p 41.75p 941423
24/03/2023 41.05p 42.70p 40.60p 40.70p 396146
23/03/2023 41.00p 42.24p 41.00p 41.55p 805430
22/03/2023 41.80p 42.95p 41.00p 41.40p 1401138
21/03/2023 41.85p 43.65p 41.85p 41.85p 547294
20/03/2023 43.00p 43.85p 41.95p 42.00p 712351
17/03/2023 42.65p 44.45p 42.45p 42.50p 629847
16/03/2023 42.55p 44.45p 42.24p 42.60p 1040675
15/03/2023 43.00p 44.15p 42.05p 43.00p 1281258
14/03/2023 42.25p 44.15p 42.25p 43.85p 479725
13/03/2023 42.60p 44.15p 42.20p 42.55p 423291
10/03/2023 42.65p 44.15p 42.50p 43.70p 1126463
09/03/2023 45.90p 46.05p 43.60p 43.60p 946936
08/03/2023 45.70p 46.10p 45.19p 45.45p 833933
07/03/2023 45.70p 46.00p 45.70p 45.75p 563443
06/03/2023 46.00p 46.55p 45.65p 45.70p 341790
03/03/2023 46.75p 46.75p 45.90p 45.90p 328180
02/03/2023 46.45p 47.36p 46.10p 46.15p 491082
01/03/2023 47.00p 47.60p 46.10p 46.15p 376910
28/02/2023 46.80p 47.60p 46.05p 46.45p 721352
27/02/2023 47.05p 47.60p 46.05p 46.45p 629802
24/02/2023 46.15p 47.35p 45.65p 46.45p 1601847
23/02/2023 46.35p 47.15p 46.15p 46.20p 437048
22/02/2023 47.75p 48.35p 46.15p 46.15p 687070
21/02/2023 47.25p 48.20p 46.75p 46.75p 670669
20/02/2023 47.05p 48.50p 46.60p 46.60p 659941
17/02/2023 47.05p 48.25p 47.05p 47.50p 289582
16/02/2023 47.00p 48.16p 47.00p 47.30p 489375
15/02/2023 48.60p 48.60p 47.68p 48.00p 1067693
14/02/2023 47.90p 48.60p 47.45p 47.80p 465359
13/02/2023 48.60p 49.00p 47.05p 47.85p 505628
10/02/2023 48.05p 48.98p 47.68p 48.90p 4234631
09/02/2023 47.50p 48.81p 47.50p 48.05p 379178
08/02/2023 48.50p 48.95p 47.75p 48.00p 2094333
07/02/2023 48.50p 48.50p 47.25p 48.05p 476329
06/02/2023 48.00p 49.20p 47.25p 48.50p 650124
03/02/2023 47.70p 49.20p 47.30p 48.30p 931226
02/02/2023 47.40p 47.65p 46.50p 47.65p 509174
01/02/2023 46.60p 47.95p 46.60p 47.40p 449283
31/01/2023 49.30p 50.40p 46.80p 46.85p 963124
30/01/2023 49.35p 50.00p 48.85p 48.95p 540713
27/01/2023 49.15p 50.00p 49.15p 49.70p 360509
26/01/2023 49.95p 50.00p 49.40p 50.00p 754213
25/01/2023 49.40p 49.80p 49.30p 49.70p 616393
24/01/2023 49.20p 49.80p 49.20p 49.50p 681575
23/01/2023 49.10p 49.75p 48.96p 49.25p 771346
20/01/2023 49.00p 49.35p 48.35p 48.60p 755130
19/01/2023 48.00p 49.05p 48.00p 48.60p 754548
18/01/2023 48.60p 49.00p 48.00p 48.40p 1167624
17/01/2023 47.75p 49.00p 47.05p 48.40p 1396248
16/01/2023 46.25p 48.60p 46.25p 47.55p 862582
13/01/2023 47.00p 48.24p 46.05p 47.45p 776403
12/01/2023 44.85p 47.00p 44.47p 46.70p 630065
11/01/2023 44.70p 45.45p 44.11p 44.80p 358542
10/01/2023 44.40p 45.44p 43.60p 44.00p 759651
09/01/2023 46.00p 46.49p 44.15p 44.15p 540599
06/01/2023 44.95p 45.34p 44.15p 44.60p 633653
05/01/2023 43.95p 45.70p 43.65p 45.15p 1302110
04/01/2023 43.35p 44.30p 42.86p 44.00p 515431
03/01/2023 43.00p 43.40p 41.69p 43.25p 498643
30/12/2022 41.80p 42.50p 41.55p 42.30p 438433
29/12/2022 42.00p 42.50p 41.50p 42.00p 762284
28/12/2022 42.00p 42.86p 41.60p 41.90p 515123
23/12/2022 41.60p 43.40p 41.60p 41.80p 437771
22/12/2022 41.50p 43.40p 41.50p 41.50p 577928
21/12/2022 41.85p 42.35p 41.70p 42.05p 576225
20/12/2022 42.20p 43.35p 41.70p 41.90p 817881
19/12/2022 43.05p 44.70p 42.36p 42.50p 930105
16/12/2022 44.40p 45.50p 43.00p 43.00p 1013172
15/12/2022 44.80p 45.50p 44.45p 44.45p 527965
14/12/2022 45.45p 45.55p 44.45p 45.55p 285637
13/12/2022 44.50p 45.45p 44.20p 45.30p 683621
12/12/2022 44.60p 44.91p 43.65p 44.35p 735067
09/12/2022 43.80p 45.20p 43.80p 44.50p 640243
08/12/2022 44.80p 44.80p 43.70p 43.70p 369286
07/12/2022 45.95p 46.65p 44.00p 44.50p 844909
06/12/2022 45.75p 46.65p 45.20p 45.85p 919360
05/12/2022 45.00p 46.90p 45.00p 45.85p 873912
02/12/2022 45.40p 46.17p 45.00p 45.45p 192596
01/12/2022 45.65p 46.65p 44.90p 45.00p 270201
30/11/2022 45.40p 46.75p 44.80p 44.80p 929437
29/11/2022 45.55p 47.45p 44.80p 44.85p 270354
28/11/2022 45.85p 47.20p 45.25p 45.45p 310766
25/11/2022 45.80p 47.23p 45.43p 46.20p 239140
24/11/2022 46.00p 47.10p 45.05p 46.00p 523800
23/11/2022 46.75p 47.90p 45.55p 46.00p 387437
22/11/2022 46.95p 47.90p 46.10p 46.50p 419771
21/11/2022 46.30p 46.85p 44.22p 46.50p 819713
18/11/2022 45.00p 46.25p 44.94p 45.20p 451737
17/11/2022 44.60p 46.25p 44.35p 44.80p 383309
16/11/2022 45.80p 46.60p 44.70p 44.70p 1010046
15/11/2022 46.10p 47.35p 45.25p 45.50p 541379
14/11/2022 46.05p 47.85p 45.55p 45.55p 464838
11/11/2022 47.30p 47.95p 46.00p 46.00p 948992
10/11/2022 45.55p 47.55p 45.55p 47.55p 263319
09/11/2022 45.80p 47.65p 45.49p 46.00p 307871
08/11/2022 45.65p 47.30p 45.58p 46.40p 531888
07/11/2022 45.70p 47.30p 45.70p 46.90p 210442
04/11/2022 46.40p 47.29p 46.00p 46.35p 232667
03/11/2022 46.00p 46.55p 45.60p 46.25p 393126
02/11/2022 46.05p 46.80p 45.35p 46.00p 351599
01/11/2022 46.00p 46.85p 45.05p 45.90p 680881
31/10/2022 45.35p 46.00p 44.52p 45.30p 702436
28/10/2022 44.90p 45.35p 44.00p 45.00p 215593
27/10/2022 43.95p 45.15p 43.33p 45.15p 650584
26/10/2022 43.50p 44.00p 43.30p 43.90p 484889
25/10/2022 42.40p 43.99p 42.15p 43.85p 627257
24/10/2022 40.65p 42.75p 40.50p 41.90p 243118
21/10/2022 41.00p 42.10p 40.34p 42.10p 1913323
20/10/2022 41.50p 42.50p 40.65p 40.85p 439276
19/10/2022 43.90p 43.90p 41.10p 41.10p 517568
18/10/2022 43.85p 44.25p 41.88p 42.10p 613817
17/10/2022 43.70p 44.45p 42.90p 43.10p 303654
14/10/2022 43.20p 44.31p 42.95p 43.10p 635651
13/10/2022 41.05p 42.95p 41.05p 42.10p 657339
12/10/2022 42.50p 43.18p 41.19p 41.85p 805188
11/10/2022 42.50p 44.00p 42.00p 42.90p 915983
10/10/2022 43.15p 44.61p 42.55p 42.60p 6770068
07/10/2022 43.90p 44.85p 43.00p 44.15p 224912
06/10/2022 44.45p 44.85p 43.05p 44.10p 290728
05/10/2022 45.10p 45.95p 43.20p 43.60p 793982
04/10/2022 47.40p 47.97p 45.50p 45.50p 781263
03/10/2022 45.00p 47.95p 45.00p 46.95p 666528
30/09/2022 43.30p 46.50p 42.97p 46.35p 1479743
29/09/2022 43.30p 43.30p 41.75p 42.45p 842867
28/09/2022 40.00p 43.90p 40.00p 43.90p 1150919
27/09/2022 44.95p 45.00p 40.70p 41.05p 968686
26/09/2022 44.00p 44.95p 43.25p 43.35p 742704
23/09/2022 44.05p 46.00p 44.00p 44.70p 842959
22/09/2022 45.10p 45.61p 44.20p 44.60p 747983
21/09/2022 46.25p 47.45p 45.15p 45.45p 497840
20/09/2022 48.00p 48.60p 46.06p 46.10p 1010261
19/09/2022 47.65p 48.65p 47.51p 48.05p 1014395
16/09/2022 47.65p 48.65p 47.51p 48.05p 1014395
15/09/2022 48.70p 49.45p 48.00p 48.15p 1005246
14/09/2022 50.00p 50.00p 48.70p 48.70p 543350
13/09/2022 50.00p 50.00p 49.20p 49.35p 1085352
12/09/2022 48.10p 50.00p 48.03p 49.60p 1074653
09/09/2022 47.55p 48.05p 47.38p 47.80p 851231
08/09/2022 47.80p 48.40p 47.25p 47.70p 1159687
07/09/2022 49.45p 49.95p 47.80p 48.00p 1569056
06/09/2022 49.85p 49.90p 49.10p 49.10p 712633
05/09/2022 51.10p 51.80p 49.40p 49.40p 907895
02/09/2022 52.70p 52.90p 51.30p 51.90p 1184872
01/09/2022 52.70p 52.70p 51.20p 51.80p 617115
31/08/2022 53.00p 53.50p 52.40p 53.30p 585846
30/08/2022 51.60p 53.50p 51.60p 52.80p 786132
29/08/2022 52.90p 53.50p 52.43p 52.70p 742167
26/08/2022 52.90p 53.50p 52.43p 52.70p 738994
25/08/2022 52.70p 53.00p 51.96p 53.00p 447084
24/08/2022 53.50p 54.40p 50.90p 51.80p 1942384
23/08/2022 53.50p 54.50p 53.10p 53.10p 359260
22/08/2022 54.10p 54.60p 53.50p 53.80p 631208
19/08/2022 55.20p 55.70p 54.10p 54.40p 1187544
18/08/2022 55.80p 56.40p 54.65p 55.40p 662546
17/08/2022 55.50p 56.90p 55.50p 55.80p 955747
16/08/2022 56.50p 56.80p 55.26p 56.80p 629215
15/08/2022 55.30p 56.01p 55.00p 55.50p 549726
12/08/2022 55.90p 56.40p 55.20p 55.30p 330679
11/08/2022 55.00p 56.20p 55.00p 55.30p 391988
10/08/2022 54.50p 56.35p 54.50p 56.00p 606710
09/08/2022 55.40p 55.90p 54.89p 55.70p 472309
08/08/2022 55.30p 55.47p 54.56p 55.00p 622896
05/08/2022 54.40p 55.50p 54.40p 55.00p 823569
04/08/2022 55.00p 55.40p 54.40p 54.70p 469249
03/08/2022 55.00p 55.40p 54.50p 55.10p 599854
02/08/2022 55.50p 55.60p 54.00p 54.00p 917094
01/08/2022 55.70p 56.60p 54.14p 54.50p 1081659
29/07/2022 55.00p 55.00p 53.37p 54.10p 632087
28/07/2022 53.30p 54.40p 53.00p 53.50p 651820
27/07/2022 53.80p 54.30p 53.31p 53.90p 1214394
26/07/2022 52.60p 52.82p 52.00p 52.30p 641151
25/07/2022 52.20p 52.60p 52.00p 52.00p 506832
22/07/2022 51.30p 52.80p 51.30p 51.70p 800333
21/07/2022 52.00p 52.50p 51.30p 51.30p 623794
20/07/2022 52.60p 52.60p 52.00p 52.60p 455771
19/07/2022 52.50p 52.70p 51.79p 52.70p 612646
18/07/2022 52.00p 52.50p 50.70p 52.50p 385088
15/07/2022 51.40p 51.61p 51.10p 51.40p 562739
14/07/2022 51.30p 53.10p 50.70p 51.30p 811734
13/07/2022 51.40p 52.05p 51.10p 51.10p 374254
12/07/2022 51.90p 52.95p 51.31p 51.70p 550902
11/07/2022 51.60p 52.20p 51.40p 51.60p 588746
08/07/2022 52.20p 52.90p 52.10p 52.10p 737472
07/07/2022 53.00p 53.60p 52.60p 53.10p 535403
06/07/2022 52.00p 53.70p 52.00p 52.50p 587272
05/07/2022 52.70p 53.40p 52.00p 52.10p 570484
04/07/2022 52.50p 53.20p 52.13p 52.80p 494071
01/07/2022 51.90p 52.80p 51.40p 52.10p 639215
30/06/2022 52.60p 53.50p 52.00p 52.00p 1170246
29/06/2022 54.00p 54.99p 53.00p 53.60p 698966
28/06/2022 53.40p 54.73p 53.40p 54.20p 907155
27/06/2022 52.60p 53.60p 52.24p 53.40p 791530
24/06/2022 51.40p 52.10p 50.00p 51.90p 1206988
23/06/2022 51.50p 52.13p 49.90p 49.90p 2537663
22/06/2022 53.50p 54.24p 51.54p 51.60p 2071516
21/06/2022 54.40p 55.40p 53.80p 53.80p 1093537
20/06/2022 54.00p 55.00p 53.40p 55.00p 1103783
17/06/2022 54.50p 54.96p 53.98p 54.00p 1055548

*Close Price adjusted for both dividends and splits