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
02/09/2019 52.80p 54.10p 52.80p 52.90p 428838
30/08/2019 53.20p 53.46p 52.60p 52.60p 335494
29/08/2019 53.00p 54.10p 53.00p 53.60p 436833
28/08/2019 54.60p 54.60p 53.00p 54.00p 340113
27/08/2019 53.30p 54.60p 53.10p 54.40p 513131
23/08/2019 53.40p 54.30p 53.03p 54.30p 299392
22/08/2019 55.00p 55.00p 53.40p 54.00p 305231
21/08/2019 53.80p 54.40p 53.60p 54.00p 311148
20/08/2019 54.70p 54.70p 53.40p 53.50p 634130
19/08/2019 53.70p 54.60p 53.68p 53.80p 187942
16/08/2019 55.00p 55.00p 53.49p 53.50p 370221
15/08/2019 55.30p 55.80p 53.60p 54.70p 1151460
14/08/2019 55.60p 55.60p 54.70p 55.20p 399925
13/08/2019 56.30p 56.30p 55.10p 55.40p 197582
12/08/2019 56.00p 56.36p 55.10p 55.10p 315337
09/08/2019 56.60p 56.60p 55.70p 56.50p 303220
08/08/2019 56.00p 56.50p 55.55p 56.00p 289396
07/08/2019 54.20p 55.00p 53.50p 54.80p 1503388
06/08/2019 53.80p 54.20p 53.50p 54.00p 317310
05/08/2019 54.60p 55.02p 53.80p 54.20p 437001
02/08/2019 55.70p 55.70p 54.50p 54.70p 441833
01/08/2019 55.80p 56.20p 54.83p 55.80p 249683
31/07/2019 56.50p 56.90p 55.70p 55.70p 576524
30/07/2019 56.30p 56.60p 56.00p 56.50p 458949
29/07/2019 57.30p 57.30p 56.24p 56.50p 223335
26/07/2019 57.30p 57.30p 56.00p 57.00p 319132
25/07/2019 56.60p 57.20p 55.70p 56.70p 275775
24/07/2019 56.80p 56.80p 55.90p 56.30p 348648
23/07/2019 56.80p 56.80p 55.40p 56.30p 306044
22/07/2019 56.80p 56.80p 55.90p 56.10p 967454
19/07/2019 56.00p 56.80p 55.81p 56.30p 1058572
18/07/2019 56.00p 56.80p 55.80p 56.30p 442684
17/07/2019 57.50p 57.50p 56.20p 56.90p 622048
16/07/2019 56.00p 57.85p 56.00p 56.50p 426478
15/07/2019 56.20p 57.44p 56.11p 57.20p 351154
12/07/2019 56.90p 57.41p 56.00p 57.20p 229842
11/07/2019 56.10p 57.30p 56.00p 56.10p 242785
10/07/2019 56.80p 57.47p 56.40p 56.50p 338532
09/07/2019 57.50p 58.00p 56.69p 57.00p 233128
08/07/2019 57.60p 58.50p 57.22p 58.20p 240163
05/07/2019 57.80p 58.50p 57.70p 57.70p 382343
04/07/2019 57.60p 58.50p 57.60p 58.20p 123264
03/07/2019 56.50p 58.40p 56.50p 58.30p 954921
02/07/2019 56.30p 57.23p 56.11p 57.00p 753244
01/07/2019 55.80p 56.90p 55.00p 56.70p 728514
28/06/2019 55.00p 55.30p 54.32p 55.00p 1053772
27/06/2019 54.20p 55.30p 53.80p 53.80p 186718
26/06/2019 54.10p 54.80p 54.10p 54.10p 379408
25/06/2019 54.60p 55.70p 53.80p 53.80p 389597
24/06/2019 54.80p 55.70p 54.60p 55.40p 493067
21/06/2019 55.70p 55.70p 54.80p 55.70p 834836
20/06/2019 55.40p 55.70p 54.41p 54.70p 610906
19/06/2019 54.70p 55.60p 54.30p 54.60p 563498
18/06/2019 55.40p 55.67p 54.60p 54.70p 479074
17/06/2019 55.70p 56.20p 55.20p 55.50p 509956
14/06/2019 56.10p 56.90p 55.87p 56.30p 1520420
13/06/2019 57.00p 57.30p 55.98p 56.80p 504393
12/06/2019 56.30p 56.45p 55.44p 56.00p 1088713
11/06/2019 56.20p 56.30p 55.60p 56.00p 1086894
10/06/2019 56.10p 56.63p 55.60p 56.40p 254830
07/06/2019 55.50p 56.10p 55.25p 56.00p 833696
06/06/2019 56.40p 56.40p 55.40p 56.00p 338695
05/06/2019 55.80p 56.30p 55.50p 55.50p 320776
04/06/2019 56.10p 56.80p 55.18p 56.70p 297898
03/06/2019 56.30p 57.40p 56.00p 56.60p 300773
31/05/2019 56.30p 57.30p 56.20p 57.30p 613270
30/05/2019 57.00p 57.50p 56.25p 57.10p 336489
29/05/2019 56.70p 57.87p 56.10p 56.30p 710667
28/05/2019 56.50p 58.00p 56.50p 57.70p 1049943
24/05/2019 56.40p 57.50p 56.37p 56.90p 366943
23/05/2019 56.80p 57.50p 56.50p 57.20p 342797
22/05/2019 57.60p 58.10p 57.10p 57.10p 3056528
21/05/2019 58.00p 59.20p 57.60p 57.60p 497127
20/05/2019 58.20p 58.70p 57.74p 58.00p 353719
17/05/2019 59.00p 59.00p 58.10p 58.10p 190395
16/05/2019 58.40p 58.60p 58.30p 58.30p 253846
15/05/2019 58.50p 58.90p 58.00p 58.00p 388435
14/05/2019 58.00p 59.40p 58.00p 58.80p 465867
13/05/2019 58.00p 58.50p 57.50p 58.40p 173383
10/05/2019 58.60p 58.60p 57.85p 58.10p 229833
09/05/2019 57.60p 58.40p 57.30p 58.00p 262505
08/05/2019 58.10p 58.10p 57.50p 57.60p 387797
07/05/2019 58.60p 58.60p 57.49p 57.80p 706623
03/05/2019 58.20p 58.45p 57.31p 57.60p 252990
02/05/2019 57.80p 58.20p 57.46p 57.60p 297472
01/05/2019 57.00p 57.80p 56.89p 57.80p 159867
30/04/2019 56.70p 57.20p 56.00p 57.00p 459127
29/04/2019 56.70p 57.40p 56.00p 56.40p 537017
26/04/2019 57.20p 57.20p 56.10p 56.30p 352602
25/04/2019 57.00p 57.00p 56.10p 56.80p 525897
24/04/2019 57.10p 57.37p 56.80p 57.20p 359076
23/04/2019 57.30p 57.80p 57.00p 57.80p 581542
18/04/2019 59.00p 59.00p 57.37p 57.80p 923611
17/04/2019 59.00p 59.00p 57.30p 58.20p 412663
16/04/2019 58.30p 58.76p 57.81p 58.10p 560419
15/04/2019 59.00p 59.00p 57.62p 58.80p 264465
12/04/2019 59.00p 59.00p 57.43p 58.90p 1242524
11/04/2019 58.30p 58.64p 57.00p 58.50p 633375
10/04/2019 57.90p 58.30p 57.00p 57.60p 475846
09/04/2019 57.20p 57.96p 56.70p 57.80p 335540
08/04/2019 57.90p 58.10p 57.20p 58.10p 634941
05/04/2019 57.70p 57.95p 57.20p 57.60p 198994
04/04/2019 57.50p 58.29p 57.20p 57.80p 647897
03/04/2019 56.00p 58.30p 56.00p 58.30p 968220
02/04/2019 56.00p 56.50p 55.60p 56.40p 634678
01/04/2019 55.80p 56.00p 55.10p 56.00p 472194
29/03/2019 55.70p 55.90p 55.01p 55.40p 674915
28/03/2019 54.60p 55.70p 54.60p 55.30p 371604
27/03/2019 55.80p 55.80p 54.90p 55.00p 389996
26/03/2019 55.00p 55.40p 55.00p 55.00p 265554
25/03/2019 54.60p 55.30p 54.60p 55.00p 412204
22/03/2019 54.60p 55.16p 54.50p 55.00p 861460
21/03/2019 55.30p 55.42p 54.60p 55.10p 841340
20/03/2019 56.60p 56.60p 55.30p 55.60p 450991
19/03/2019 57.10p 57.30p 56.30p 56.50p 1498831
18/03/2019 57.50p 57.50p 56.94p 57.40p 429285
15/03/2019 57.30p 57.90p 57.30p 57.30p 789225
14/03/2019 58.00p 58.00p 57.18p 57.70p 297905
13/03/2019 57.20p 57.80p 57.03p 57.60p 368092
12/03/2019 57.70p 58.00p 57.20p 57.20p 699791
11/03/2019 57.00p 57.70p 57.00p 57.40p 236240
08/03/2019 57.50p 57.50p 57.00p 57.50p 245387
07/03/2019 57.50p 58.30p 57.00p 57.00p 117704
06/03/2019 57.40p 58.80p 57.40p 58.10p 262774
05/03/2019 58.80p 58.90p 58.00p 58.40p 1793684
04/03/2019 58.70p 58.80p 58.13p 58.80p 486721
01/03/2019 58.20p 58.60p 57.81p 58.60p 150848
28/02/2019 57.40p 58.00p 57.29p 57.60p 590916
27/02/2019 57.30p 58.80p 57.30p 58.80p 386785
26/02/2019 58.80p 58.80p 58.00p 58.00p 204703
25/02/2019 58.00p 58.80p 58.00p 58.50p 250501
22/02/2019 58.50p 58.80p 58.10p 58.60p 151885
21/02/2019 58.80p 58.80p 58.29p 58.80p 220165
20/02/2019 58.20p 58.80p 58.00p 58.80p 243821
19/02/2019 57.70p 58.50p 57.70p 58.20p 305330
18/02/2019 58.00p 58.50p 57.95p 58.50p 369857
15/02/2019 58.40p 58.50p 57.60p 58.40p 264991
14/02/2019 57.50p 58.50p 57.50p 58.50p 758361
13/02/2019 57.50p 58.30p 57.50p 57.60p 927848
12/02/2019 57.50p 58.40p 57.50p 58.00p 337068
11/02/2019 58.20p 58.50p 57.77p 58.50p 315725
08/02/2019 57.40p 58.40p 57.40p 58.40p 176668
07/02/2019 57.40p 58.80p 57.20p 58.30p 751772
06/02/2019 58.80p 58.90p 57.70p 58.80p 379865
05/02/2019 57.70p 59.40p 56.82p 59.00p 411800
04/02/2019 56.40p 57.50p 56.40p 57.50p 349471
01/02/2019 57.40p 57.80p 56.40p 57.00p 570083
31/01/2019 56.80p 58.50p 56.80p 58.00p 309069
30/01/2019 55.70p 58.40p 55.70p 58.40p 375390
29/01/2019 54.40p 56.90p 54.40p 56.80p 609644
28/01/2019 54.20p 54.80p 54.20p 54.40p 611402
25/01/2019 53.60p 54.80p 53.10p 54.80p 398157
24/01/2019 55.00p 55.00p 53.50p 53.50p 629552
23/01/2019 55.80p 55.80p 54.10p 54.10p 283571
22/01/2019 55.80p 55.80p 54.80p 55.00p 248183
21/01/2019 55.80p 56.40p 55.30p 55.80p 317969
18/01/2019 55.90p 56.90p 55.80p 56.00p 450536
17/01/2019 56.00p 56.40p 55.90p 56.00p 300291
16/01/2019 56.00p 56.40p 56.00p 56.00p 290497
15/01/2019 56.30p 57.30p 55.91p 56.50p 440637
14/01/2019 56.50p 57.40p 56.10p 56.20p 503256
11/01/2019 57.70p 58.00p 56.50p 57.00p 428650
10/01/2019 56.70p 57.70p 56.40p 57.00p 405051
09/01/2019 57.40p 57.40p 56.00p 56.00p 905745
08/01/2019 57.00p 57.30p 56.54p 56.70p 208218
07/01/2019 56.70p 57.00p 56.00p 56.60p 316612
04/01/2019 56.00p 56.60p 55.92p 56.00p 387998
03/01/2019 56.50p 56.70p 56.00p 56.00p 235665
02/01/2019 57.40p 57.40p 55.80p 56.70p 334762
31/12/2018 57.40p 57.40p 56.00p 57.20p 63935
28/12/2018 57.20p 57.20p 56.10p 56.10p 260292
27/12/2018 56.00p 57.40p 56.00p 56.90p 63095
24/12/2018 56.00p 57.58p 55.78p 56.00p 147292
21/12/2018 56.80p 57.40p 55.70p 55.70p 818563
20/12/2018 55.20p 56.80p 55.20p 56.00p 314871
19/12/2018 56.20p 56.50p 55.26p 56.00p 617329
18/12/2018 55.10p 55.90p 54.67p 55.10p 463523
17/12/2018 57.00p 57.00p 55.00p 55.30p 446270
14/12/2018 55.60p 56.00p 55.50p 56.00p 348272
13/12/2018 57.00p 57.00p 55.60p 55.60p 222965
12/12/2018 56.30p 56.90p 55.30p 56.80p 686158
11/12/2018 56.00p 56.00p 55.40p 56.00p 352704
10/12/2018 55.60p 57.00p 55.60p 56.00p 224070
07/12/2018 56.00p 57.00p 55.71p 57.00p 301204
06/12/2018 55.40p 56.00p 54.98p 56.00p 240970
05/12/2018 56.10p 56.13p 55.15p 56.00p 312544
04/12/2018 55.80p 56.42p 54.60p 56.00p 442458
03/12/2018 56.10p 56.40p 54.84p 55.80p 636337
30/11/2018 55.40p 56.21p 55.20p 55.30p 1474801
29/11/2018 56.00p 56.20p 55.00p 55.00p 193950
28/11/2018 56.00p 56.20p 54.80p 56.00p 316412
27/11/2018 55.10p 56.20p 54.50p 55.30p 1663601
26/11/2018 55.90p 56.24p 54.80p 55.10p 470031
23/11/2018 55.40p 56.20p 55.20p 55.30p 179837
22/11/2018 56.00p 56.30p 54.90p 55.00p 1361261
21/11/2018 56.00p 57.07p 55.40p 56.20p 568398
20/11/2018 57.00p 57.20p 55.81p 56.30p 675603
19/11/2018 56.50p 57.20p 56.23p 56.80p 237795
16/11/2018 55.60p 57.59p 55.30p 56.50p 487118
15/11/2018 57.00p 57.50p 54.90p 55.60p 679140

*Close Price adjusted for both dividends and splits