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
26/03/2021 39.90p 40.05p 39.64p 39.90p 438062
25/03/2021 39.35p 40.28p 39.35p 39.80p 645695
24/03/2021 39.45p 40.05p 39.45p 39.85p 404710
23/03/2021 40.15p 40.33p 39.57p 39.80p 1196816
22/03/2021 40.10p 41.00p 39.25p 39.70p 857256
19/03/2021 40.75p 41.31p 40.00p 40.00p 2045427
18/03/2021 40.65p 41.80p 40.65p 40.75p 601563
17/03/2021 41.85p 41.85p 40.45p 40.85p 1154012
16/03/2021 40.85p 41.50p 40.44p 41.20p 1299868
15/03/2021 41.30p 41.85p 40.51p 40.80p 1154877
12/03/2021 40.80p 41.36p 39.85p 40.90p 1082702
11/03/2021 40.25p 41.68p 40.25p 41.10p 1029921
10/03/2021 41.30p 41.55p 39.75p 40.65p 1035922
09/03/2021 41.00p 41.59p 40.45p 41.00p 602574
08/03/2021 41.20p 41.45p 40.50p 41.00p 525781
05/03/2021 41.40p 41.62p 40.95p 41.10p 320534
04/03/2021 41.65p 41.65p 41.00p 41.60p 335048
03/03/2021 41.50p 41.55p 40.52p 41.20p 338580
02/03/2021 41.75p 41.75p 40.68p 41.10p 502650
01/03/2021 40.00p 41.70p 40.00p 41.20p 1097007
26/02/2021 40.35p 41.35p 40.35p 41.00p 667591
25/02/2021 40.90p 40.90p 40.00p 40.80p 785994
24/02/2021 40.70p 41.40p 40.59p 40.95p 785764
23/02/2021 40.90p 40.90p 40.00p 40.10p 507135
22/02/2021 41.00p 41.30p 39.70p 40.45p 449382
19/02/2021 40.10p 41.19p 40.00p 40.00p 562947
18/02/2021 41.75p 41.75p 40.05p 41.45p 698340
17/02/2021 40.80p 41.15p 40.10p 40.10p 1041446
16/02/2021 40.80p 40.80p 39.50p 40.80p 3798802
15/02/2021 40.00p 40.80p 39.20p 40.80p 2559130
12/02/2021 40.00p 40.00p 39.00p 39.60p 657147
11/02/2021 39.75p 39.90p 39.69p 39.85p 173717
10/02/2021 40.00p 40.02p 38.35p 39.75p 586805
09/02/2021 39.80p 40.75p 39.05p 40.30p 933212
08/02/2021 39.80p 39.90p 39.50p 39.80p 269482
05/02/2021 40.00p 40.50p 39.65p 40.00p 2082253
04/02/2021 39.90p 39.90p 39.40p 39.85p 544406
03/02/2021 40.80p 40.80p 39.60p 39.90p 878112
02/02/2021 39.90p 39.90p 39.32p 39.85p 1017522
01/02/2021 39.80p 39.95p 39.05p 39.90p 968541
29/01/2021 40.60p 40.60p 38.20p 39.80p 886644
28/01/2021 40.00p 40.00p 38.85p 39.90p 1182231
27/01/2021 39.75p 40.00p 38.53p 39.70p 4260149
26/01/2021 39.75p 40.05p 38.83p 39.65p 563062
25/01/2021 39.10p 39.80p 38.38p 39.55p 1229909
22/01/2021 38.60p 40.02p 38.35p 38.75p 532468
21/01/2021 39.45p 40.45p 38.55p 38.80p 610451
20/01/2021 40.60p 40.60p 39.35p 39.35p 795450
19/01/2021 39.30p 40.85p 38.91p 40.55p 1460869
18/01/2021 39.10p 39.20p 38.05p 39.05p 534401
15/01/2021 38.70p 38.85p 38.06p 38.50p 937714
14/01/2021 38.95p 38.98p 38.00p 38.30p 654469
13/01/2021 38.40p 38.70p 37.95p 38.00p 768446
12/01/2021 38.30p 38.50p 37.80p 37.90p 916289
11/01/2021 38.80p 38.82p 37.80p 38.00p 1019437
08/01/2021 37.85p 38.65p 37.80p 38.50p 389370
07/01/2021 39.00p 39.00p 37.70p 38.00p 1024917
06/01/2021 38.70p 38.79p 38.05p 38.65p 564115
05/01/2021 38.25p 38.69p 37.60p 38.50p 680546
04/01/2021 39.00p 39.85p 37.48p 38.70p 944329
31/12/2020 38.90p 39.00p 37.57p 39.00p 276676
30/12/2020 39.00p 39.00p 38.00p 38.70p 581021
29/12/2020 37.60p 38.96p 37.60p 38.00p 486870
24/12/2020 37.10p 38.40p 37.10p 38.40p 406760
23/12/2020 37.20p 37.95p 36.85p 37.95p 903736
22/12/2020 36.95p 37.70p 36.10p 37.10p 2000637
21/12/2020 36.35p 37.35p 35.60p 37.35p 1787204
18/12/2020 38.30p 38.30p 36.50p 36.95p 3538100
17/12/2020 37.85p 37.85p 36.00p 36.85p 2077132
16/12/2020 37.35p 37.41p 36.55p 36.75p 1345119
15/12/2020 37.40p 37.59p 36.21p 36.80p 1455178
14/12/2020 36.20p 37.45p 36.20p 37.35p 1768622
11/12/2020 38.30p 38.30p 36.50p 36.75p 875523
10/12/2020 37.15p 37.70p 36.30p 37.55p 1120207
09/12/2020 37.40p 37.98p 37.11p 37.85p 973621
08/12/2020 36.90p 37.66p 36.20p 37.30p 1001534
07/12/2020 38.75p 38.75p 37.19p 37.50p 735735
04/12/2020 38.70p 38.70p 38.00p 38.00p 1172428
03/12/2020 37.40p 38.50p 37.00p 38.50p 2240579
02/12/2020 36.80p 37.50p 36.80p 37.10p 860090
01/12/2020 36.15p 37.30p 36.10p 36.85p 1132689
30/11/2020 35.45p 37.45p 35.07p 36.40p 16541224
27/11/2020 36.40p 36.59p 34.60p 35.50p 1939735
26/11/2020 36.10p 37.55p 36.10p 36.40p 886373
25/11/2020 37.65p 38.75p 37.65p 37.80p 1928543
24/11/2020 37.55p 38.50p 37.55p 38.20p 2302924
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

*Close Price adjusted for both dividends and splits