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
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
12/02/2020 52.60p 54.20p 52.60p 53.50p 245320
11/02/2020 53.10p 54.00p 52.80p 53.20p 524192
10/02/2020 52.60p 54.20p 52.56p 53.20p 306031
07/02/2020 52.60p 54.08p 52.60p 53.00p 332482
06/02/2020 52.50p 54.20p 52.50p 53.60p 341744
05/02/2020 52.60p 54.20p 52.53p 53.50p 707818
04/02/2020 54.00p 54.30p 52.60p 53.00p 342598
03/02/2020 52.40p 53.50p 52.40p 52.70p 252027
31/01/2020 53.00p 53.30p 52.30p 52.80p 644864
30/01/2020 52.70p 53.50p 52.50p 52.60p 818153
29/01/2020 54.00p 54.00p 52.78p 53.10p 700753
28/01/2020 54.50p 54.50p 52.60p 53.10p 830907
27/01/2020 55.20p 55.90p 53.10p 54.00p 1460265
24/01/2020 56.00p 56.00p 55.10p 55.10p 448745
23/01/2020 56.00p 56.00p 55.40p 55.40p 153653
22/01/2020 55.40p 56.00p 55.40p 56.00p 385805
21/01/2020 55.60p 56.00p 55.42p 56.00p 167165
20/01/2020 55.90p 56.21p 55.41p 55.80p 366133
17/01/2020 55.60p 56.60p 55.40p 56.40p 789342
16/01/2020 55.10p 55.90p 54.74p 55.90p 476255
15/01/2020 54.60p 55.30p 54.60p 55.00p 402216
14/01/2020 55.40p 55.50p 54.64p 55.20p 280074
13/01/2020 56.00p 56.44p 55.10p 55.80p 483566
10/01/2020 55.00p 55.90p 55.00p 55.50p 350893
09/01/2020 54.50p 56.10p 54.50p 55.50p 699349
08/01/2020 56.60p 56.60p 54.10p 54.20p 875854
07/01/2020 55.00p 56.10p 55.00p 55.80p 215976
06/01/2020 56.50p 56.50p 55.20p 55.20p 424231
03/01/2020 55.60p 56.60p 55.50p 56.60p 454078
02/01/2020 55.60p 57.20p 55.50p 56.40p 310926
31/12/2019 57.20p 57.20p 55.30p 55.30p 138537
30/12/2019 55.50p 57.20p 55.50p 57.00p 110717
27/12/2019 57.20p 57.30p 55.50p 56.50p 343822
24/12/2019 56.90p 57.13p 55.94p 57.00p 335704
23/12/2019 56.90p 57.10p 55.80p 56.50p 655868
20/12/2019 57.30p 57.70p 56.30p 56.80p 1047403
19/12/2019 57.00p 57.60p 56.00p 56.00p 694566
18/12/2019 58.00p 58.00p 56.69p 57.00p 750375
17/12/2019 57.40p 57.40p 56.09p 57.10p 649452
16/12/2019 58.00p 58.00p 56.60p 56.60p 1237335
13/12/2019 55.30p 57.90p 54.40p 57.40p 826692
12/12/2019 54.00p 55.20p 53.63p 55.20p 452533
11/12/2019 54.80p 55.00p 53.50p 54.40p 643213
10/12/2019 53.30p 54.80p 53.30p 54.50p 404930
09/12/2019 53.00p 55.20p 53.00p 55.20p 692166
06/12/2019 53.30p 54.80p 52.70p 54.80p 1483969
05/12/2019 53.40p 53.80p 52.60p 53.20p 1476408
04/12/2019 53.80p 53.80p 53.00p 53.60p 636361
03/12/2019 53.30p 53.78p 52.90p 53.30p 693019
02/12/2019 53.50p 53.75p 52.90p 53.00p 509573
29/11/2019 53.80p 54.20p 53.50p 54.00p 433442
28/11/2019 53.80p 54.90p 53.50p 53.80p 731136
27/11/2019 54.20p 54.60p 53.50p 53.80p 639195
26/11/2019 53.50p 54.50p 53.50p 53.50p 772349
25/11/2019 55.20p 55.20p 53.40p 53.40p 437370
22/11/2019 55.00p 55.20p 54.30p 54.80p 402187
21/11/2019 55.00p 55.50p 54.30p 55.30p 363355
20/11/2019 55.50p 55.50p 55.00p 55.30p 444152
19/11/2019 55.50p 55.50p 55.00p 55.50p 310094
18/11/2019 56.00p 56.00p 55.14p 55.40p 936941
15/11/2019 55.30p 56.00p 55.30p 55.90p 255561
14/11/2019 56.00p 56.00p 55.00p 55.40p 546294
13/11/2019 55.60p 56.90p 55.20p 55.30p 364365
12/11/2019 56.40p 56.60p 55.50p 56.10p 301344
11/11/2019 55.70p 57.57p 55.40p 57.00p 256352
08/11/2019 56.80p 57.05p 56.00p 56.50p 314175
07/11/2019 56.10p 57.70p 55.85p 56.40p 679798
06/11/2019 55.70p 56.80p 55.40p 56.60p 363121
05/11/2019 56.80p 56.80p 55.34p 56.50p 583281
04/11/2019 57.20p 57.20p 55.50p 55.80p 279729
01/11/2019 57.60p 57.60p 55.40p 55.40p 357263
31/10/2019 57.00p 57.00p 55.20p 55.20p 379003
30/10/2019 57.70p 57.70p 55.90p 56.60p 497993
29/10/2019 57.00p 57.70p 56.50p 56.90p 251610
28/10/2019 57.50p 57.70p 56.25p 57.20p 292569
25/10/2019 57.30p 57.80p 56.58p 57.20p 928250
24/10/2019 58.10p 58.10p 56.76p 57.80p 494690
23/10/2019 58.00p 58.00p 56.78p 58.00p 360272
22/10/2019 57.30p 58.00p 55.50p 57.90p 468463
21/10/2019 56.80p 57.30p 56.00p 56.80p 301502
18/10/2019 56.00p 57.11p 56.00p 56.80p 381531
17/10/2019 56.40p 56.90p 56.00p 56.80p 1911997
16/10/2019 56.90p 57.00p 55.90p 56.20p 375316
15/10/2019 55.90p 56.70p 55.00p 56.70p 574180
14/10/2019 55.00p 56.50p 55.00p 56.00p 179663
11/10/2019 55.00p 56.40p 54.40p 56.20p 612426
10/10/2019 53.30p 54.90p 53.30p 54.70p 180481
09/10/2019 53.20p 54.20p 53.20p 54.00p 167441
08/10/2019 54.00p 54.45p 53.30p 53.50p 691626
07/10/2019 53.90p 55.70p 53.90p 55.40p 357433
04/10/2019 54.70p 54.70p 53.90p 54.00p 247270
03/10/2019 53.90p 54.60p 53.90p 54.00p 407001
02/10/2019 55.40p 55.40p 53.90p 53.90p 422089
01/10/2019 55.50p 55.90p 54.60p 54.90p 419584
30/09/2019 54.30p 55.50p 54.00p 55.40p 765588
27/09/2019 52.80p 54.00p 52.80p 53.90p 331747
26/09/2019 52.60p 53.60p 52.00p 53.00p 1067980
25/09/2019 52.70p 53.10p 52.60p 52.60p 149941
24/09/2019 53.30p 54.00p 52.70p 53.00p 313207
23/09/2019 53.30p 54.40p 53.20p 53.90p 491876
20/09/2019 54.00p 54.30p 53.30p 53.90p 1011000
19/09/2019 54.40p 55.00p 53.54p 54.00p 403329
18/09/2019 56.00p 56.00p 54.20p 54.40p 383739
17/09/2019 55.40p 55.60p 55.20p 55.60p 67163
16/09/2019 56.70p 56.70p 55.30p 55.40p 449538
13/09/2019 57.00p 57.00p 55.95p 56.20p 409872
12/09/2019 56.30p 56.80p 54.81p 56.80p 280471
11/09/2019 54.60p 55.70p 54.60p 55.70p 850151
10/09/2019 54.80p 55.30p 54.60p 55.10p 135214
09/09/2019 56.10p 56.50p 54.80p 55.40p 511127
06/09/2019 56.00p 56.10p 54.00p 56.00p 859802
05/09/2019 54.50p 56.00p 53.72p 56.00p 383526
04/09/2019 53.10p 54.65p 52.91p 54.20p 1113424
03/09/2019 54.00p 54.10p 52.80p 52.80p 352736

*Close Price adjusted for both dividends and splits