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
19/05/2026 45.90p 48.08p 45.90p 47.00p 2294059
18/05/2026 46.55p 48.35p 45.80p 46.90p 939722
15/05/2026 47.60p 47.95p 46.30p 46.90p 923426
14/05/2026 47.00p 47.65p 46.70p 46.80p 1016726
13/05/2026 46.60p 47.00p 45.86p 47.00p 1359753
12/05/2026 47.40p 49.65p 44.65p 45.80p 3771964
11/05/2026 47.80p 49.85p 47.35p 48.30p 692372
08/05/2026 47.70p 49.90p 47.30p 47.70p 1585485
07/05/2026 49.95p 50.50p 47.70p 48.00p 553794
06/05/2026 49.00p 50.70p 48.25p 48.70p 1090584
05/05/2026 50.80p 50.80p 48.00p 48.15p 826951
01/05/2026 49.50p 49.75p 47.10p 49.75p 1148569
30/04/2026 46.85p 49.60p 46.85p 47.85p 1015229
29/04/2026 47.20p 49.60p 46.85p 47.15p 673793
28/04/2026 48.00p 50.30p 47.20p 47.50p 1064060
27/04/2026 48.50p 50.70p 47.75p 47.80p 1104122
24/04/2026 49.20p 50.60p 48.40p 48.45p 807765
23/04/2026 49.05p 50.60p 49.05p 49.75p 403111
22/04/2026 49.60p 50.80p 49.20p 49.40p 1040396
21/04/2026 49.65p 50.80p 49.65p 50.50p 598784
20/04/2026 50.60p 51.90p 49.15p 50.60p 1006868
17/04/2026 50.60p 51.30p 49.05p 51.00p 1578605
16/04/2026 51.30p 51.30p 49.45p 50.50p 1676380
15/04/2026 50.00p 51.30p 49.60p 51.00p 970561
14/04/2026 48.60p 50.81p 48.50p 50.00p 1397890
13/04/2026 48.60p 49.85p 48.10p 49.20p 2491766
10/04/2026 49.50p 50.30p 48.65p 49.70p 944761
09/04/2026 48.05p 50.30p 48.05p 49.00p 535168
08/04/2026 49.40p 50.10p 47.35p 49.35p 1390980
07/04/2026 49.00p 49.00p 46.80p 47.75p 1087611
02/04/2026 47.75p 49.00p 47.05p 47.85p 576564
01/04/2026 49.00p 49.05p 47.05p 48.65p 744148
31/03/2026 46.45p 48.35p 45.15p 47.45p 2145402
30/03/2026 45.85p 48.30p 45.10p 46.10p 839171
27/03/2026 46.30p 48.70p 45.50p 46.00p 1242554
26/03/2026 49.30p 49.35p 46.00p 46.55p 1885771
25/03/2026 49.30p 49.30p 47.20p 47.55p 1567164
24/03/2026 47.60p 49.43p 47.50p 47.55p 1314246
23/03/2026 48.50p 49.45p 45.72p 48.35p 2367278
20/03/2026 50.00p 50.30p 47.80p 47.80p 2057010
19/03/2026 50.10p 51.00p 49.30p 49.70p 1162790
18/03/2026 51.10p 51.90p 50.20p 50.70p 469085
17/03/2026 50.70p 51.80p 50.25p 50.80p 871018
16/03/2026 50.90p 51.01p 49.15p 50.60p 699452
13/03/2026 50.10p 51.10p 49.35p 50.60p 1580126
12/03/2026 51.70p 51.94p 50.45p 50.90p 1003511
11/03/2026 53.00p 53.00p 51.28p 52.30p 786173
10/03/2026 51.50p 52.90p 51.30p 52.00p 1798663
09/03/2026 52.40p 53.50p 50.00p 50.40p 2142205
06/03/2026 53.90p 54.34p 52.50p 52.80p 1292141
05/03/2026 54.60p 56.90p 53.70p 53.70p 554898
04/03/2026 54.00p 56.10p 53.60p 54.40p 695610
03/03/2026 55.70p 56.90p 53.80p 53.80p 801664
02/03/2026 56.50p 58.20p 55.30p 56.00p 653787
27/02/2026 56.30p 56.60p 55.60p 56.20p 1590743
26/02/2026 55.30p 56.30p 55.30p 56.30p 889514
25/02/2026 56.00p 57.80p 55.30p 55.90p 719704
24/02/2026 55.60p 58.00p 55.40p 55.80p 647977
23/02/2026 54.80p 57.20p 54.80p 55.30p 1029718
20/02/2026 56.00p 56.00p 54.40p 54.70p 1236597
19/02/2026 55.90p 57.00p 53.60p 54.00p 2847533
18/02/2026 56.00p 58.00p 55.20p 55.90p 1171469
17/02/2026 55.70p 56.00p 55.20p 56.00p 1763768
16/02/2026 56.90p 56.90p 55.30p 55.50p 1096850
13/02/2026 55.20p 56.50p 55.01p 55.80p 1793566
12/02/2026 55.40p 57.90p 55.20p 55.40p 1208662
11/02/2026 56.00p 56.26p 55.50p 56.20p 447971
10/02/2026 55.30p 56.50p 55.20p 56.00p 812732
09/02/2026 57.00p 57.00p 56.00p 56.00p 377015
06/02/2026 55.70p 57.40p 55.50p 55.90p 781842
05/02/2026 56.10p 56.20p 55.50p 56.20p 320398
04/02/2026 55.60p 56.50p 55.55p 56.30p 953656
03/02/2026 55.80p 57.40p 55.70p 56.10p 875015
02/02/2026 55.70p 57.20p 55.70p 55.90p 451855
30/01/2026 55.60p 56.80p 54.46p 56.20p 865075
29/01/2026 55.60p 56.90p 55.50p 55.70p 6839672
28/01/2026 57.20p 57.40p 55.70p 56.10p 1379778
27/01/2026 56.10p 57.20p 55.50p 56.30p 795056
26/01/2026 55.90p 57.40p 55.40p 56.10p 1218782
23/01/2026 55.90p 57.50p 55.80p 55.80p 450752
22/01/2026 55.60p 57.40p 55.40p 55.60p 547614
21/01/2026 56.10p 57.40p 55.50p 56.00p 262308
20/01/2026 56.00p 56.80p 55.50p 56.00p 563595
19/01/2026 56.60p 57.10p 55.50p 56.50p 536268
16/01/2026 56.90p 58.40p 55.90p 55.90p 991442
15/01/2026 55.00p 58.10p 55.00p 57.60p 611791
14/01/2026 55.00p 58.00p 55.00p 57.20p 1088377
13/01/2026 56.70p 59.09p 55.10p 56.70p 1253886
12/01/2026 56.10p 57.50p 53.90p 56.90p 755680
09/01/2026 56.20p 56.20p 55.10p 56.20p 447843
08/01/2026 54.00p 56.00p 54.00p 56.00p 1478630
07/01/2026 54.60p 55.40p 53.60p 54.30p 1296487
06/01/2026 54.60p 54.60p 53.60p 54.10p 664117
05/01/2026 54.00p 54.50p 53.50p 53.70p 690846
02/01/2026 53.30p 54.60p 53.30p 54.30p 493062
01/01/2026 53.30p 54.50p 53.30p 54.30p 73550
31/12/2025 53.30p 54.50p 53.30p 54.30p 73550
30/12/2025 52.90p 54.50p 52.29p 53.40p 808581
29/12/2025 53.60p 55.18p 52.90p 53.00p 648461
24/12/2025 52.90p 54.40p 52.90p 53.90p 448857
23/12/2025 52.80p 56.10p 52.80p 54.00p 445866
22/12/2025 54.40p 56.10p 52.90p 53.60p 658128
19/12/2025 52.80p 55.90p 52.80p 54.00p 2853049
18/12/2025 53.40p 54.90p 53.40p 53.80p 1170850
17/12/2025 52.80p 54.10p 52.80p 53.70p 1106956
16/12/2025 53.30p 56.10p 52.60p 53.30p 855596
15/12/2025 52.60p 55.90p 52.60p 52.60p 343169
12/12/2025 54.20p 55.90p 52.86p 53.70p 564880
11/12/2025 53.60p 54.30p 53.10p 54.00p 526529
10/12/2025 54.00p 56.10p 52.80p 53.50p 1612813
09/12/2025 54.00p 55.60p 54.00p 54.00p 550860
08/12/2025 54.50p 55.90p 54.30p 54.40p 531044
04/12/2025 56.20p 56.20p 54.33p 54.80p 1681606
03/12/2025 54.70p 55.90p 54.64p 55.20p 1175036
02/12/2025 53.90p 56.00p 53.37p 54.70p 1067254
01/12/2025 56.10p 56.10p 53.30p 54.20p 925440
28/11/2025 56.50p 56.50p 54.40p 54.40p 513933
27/11/2025 55.20p 55.30p 53.80p 54.90p 505433
26/11/2025 53.60p 54.80p 53.51p 54.70p 2111873
25/11/2025 53.60p 54.30p 53.07p 53.60p 941089
24/11/2025 53.00p 54.40p 53.00p 53.60p 1218707
21/11/2025 54.00p 54.40p 52.74p 53.80p 720405
20/11/2025 51.80p 54.60p 51.80p 53.80p 743639
19/11/2025 53.60p 54.40p 51.90p 53.60p 7381939
18/11/2025 54.00p 54.00p 52.00p 54.00p 2917474
17/11/2025 54.10p 54.70p 52.80p 53.70p 1601462
14/11/2025 53.10p 54.90p 52.87p 54.00p 2252847
13/11/2025 53.50p 55.70p 53.14p 54.50p 4226319
12/11/2025 53.90p 54.90p 53.10p 53.60p 1130389
11/11/2025 52.40p 55.20p 52.40p 54.30p 2017811
10/11/2025 55.40p 55.50p 52.60p 54.40p 1934255
07/11/2025 55.40p 55.40p 53.40p 54.50p 546126
06/11/2025 54.20p 55.00p 53.75p 54.20p 10887293
05/11/2025 56.00p 56.00p 53.30p 53.80p 1392460
04/11/2025 53.80p 54.80p 52.90p 53.80p 3223541
03/11/2025 55.70p 55.70p 53.40p 54.00p 840491
31/10/2025 52.40p 55.30p 52.40p 54.50p 959617
30/10/2025 54.50p 54.80p 53.20p 54.60p 1153562
29/10/2025 55.40p 55.80p 53.40p 54.50p 519342
28/10/2025 53.80p 55.30p 53.40p 54.40p 3283380
27/10/2025 53.70p 55.50p 53.10p 54.00p 1450250
24/10/2025 54.70p 56.00p 53.40p 54.00p 1819623
23/10/2025 53.50p 56.00p 52.80p 55.20p 2746755
22/10/2025 53.00p 53.50p 52.10p 53.50p 782795
21/10/2025 51.80p 53.00p 51.70p 52.40p 1160142
20/10/2025 48.20p 52.00p 47.50p 52.00p 29494656
17/10/2025 48.30p 48.30p 47.05p 47.90p 721116
16/10/2025 47.70p 48.20p 47.69p 47.90p 681291
15/10/2025 48.25p 48.65p 47.53p 47.60p 619390
14/10/2025 48.40p 48.60p 47.40p 48.40p 2557688
13/10/2025 47.05p 48.60p 47.00p 47.30p 1259781
10/10/2025 48.00p 49.30p 47.00p 47.00p 848066
09/10/2025 47.70p 49.20p 47.65p 47.80p 1200441
08/10/2025 48.60p 49.85p 48.00p 48.00p 1085774
07/10/2025 49.60p 49.65p 48.59p 48.85p 499125
06/10/2025 49.00p 49.65p 48.89p 49.40p 1058620
03/10/2025 50.00p 50.20p 49.00p 49.25p 889236
02/10/2025 50.10p 50.60p 49.05p 49.05p 742072
01/10/2025 50.50p 50.60p 50.10p 50.10p 529868
30/09/2025 50.20p 50.30p 49.15p 50.30p 1616399
29/09/2025 49.20p 50.10p 49.10p 49.60p 957920
26/09/2025 49.25p 50.10p 49.00p 49.50p 357144
25/09/2025 48.75p 49.32p 48.75p 49.20p 757097
24/09/2025 49.50p 49.50p 48.96p 49.30p 411313
23/09/2025 49.00p 49.35p 48.80p 49.10p 1180976
22/09/2025 49.20p 49.27p 48.65p 48.90p 627587
19/09/2025 49.00p 49.75p 49.00p 49.50p 923827
18/09/2025 49.40p 50.00p 49.17p 49.40p 516597
17/09/2025 49.60p 50.00p 49.00p 49.00p 822828
16/09/2025 48.35p 49.70p 48.35p 49.50p 1713067
15/09/2025 48.35p 49.95p 47.87p 49.70p 1334268
12/09/2025 48.40p 48.55p 48.20p 48.40p 1562618
11/09/2025 48.85p 48.85p 48.35p 48.10p 639384
10/09/2025 48.85p 48.85p 48.00p 48.35p 465994
09/09/2025 48.50p 48.85p 48.10p 48.15p 603084
08/09/2025 48.75p 48.85p 48.35p 48.50p 330269
05/09/2025 48.75p 48.75p 48.37p 48.75p 547761
04/09/2025 48.35p 48.90p 48.29p 48.50p 5056947
03/09/2025 47.60p 48.23p 46.80p 48.20p 1153778
02/09/2025 48.65p 49.00p 47.60p 47.60p 1323771
01/09/2025 49.00p 49.32p 48.58p 48.95p 644188
29/08/2025 49.90p 49.85p 49.25p 49.05p 731346
28/08/2025 49.90p 50.10p 48.96p 49.25p 1368183
27/08/2025 51.00p 51.10p 50.00p 50.00p 1109544
26/08/2025 50.90p 51.90p 50.40p 50.60p 755129
22/08/2025 50.50p 52.00p 50.40p 51.50p 932416
21/08/2025 52.60p 52.60p 50.50p 50.60p 1851767
20/08/2025 50.80p 51.90p 50.70p 51.00p 743199
19/08/2025 51.10p 51.45p 50.80p 50.80p 562799
18/08/2025 52.00p 52.00p 50.71p 51.00p 937144
15/08/2025 51.50p 52.20p 51.00p 51.20p 568752
14/08/2025 51.00p 51.70p 50.99p 51.50p 506163
13/08/2025 53.80p 53.80p 51.70p 51.70p 1542354
12/08/2025 53.80p 53.80p 51.70p 51.70p 1030782
11/08/2025 52.00p 53.50p 52.00p 52.30p 576337
08/08/2025 53.80p 53.80p 51.73p 52.00p 747959
07/08/2025 54.00p 54.00p 52.00p 52.30p 1578020
06/08/2025 52.20p 54.00p 51.83p 52.00p 1330650
05/08/2025 52.90p 54.30p 52.10p 52.50p 1345797
04/08/2025 52.70p 53.10p 52.00p 52.50p 2155973

*Close Price adjusted for both dividends and splits