Market data

Select a section

Schroder European Real Estate Investment Trust

(SERE)
Sector:
69.00p
-0.60p -0.86
Last updated: 16:44:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 69.60p 70.60p 69.00p 69.00p 76,236
07/11/2024 69.60p 71.00p 69.00p 69.60p 301,324
06/11/2024 70.00p 71.00p 69.20p 69.20p 117,070
05/11/2024 70.00p 71.38p 70.00p 70.00p 109,892
04/11/2024 69.80p 71.36p 69.40p 70.50p 48,475
01/11/2024 70.00p 71.00p 69.00p 69.00p 203,796
31/10/2024 69.40p 69.96p 68.47p 69.50p 168,364
30/10/2024 69.00p 70.00p 69.00p 69.00p 95,214
29/10/2024 69.00p 70.00p 69.00p 69.00p 66,359
28/10/2024 70.00p 70.00p 69.00p 69.00p 95,032
25/10/2024 68.20p 70.00p 68.20p 68.20p 286,008
24/10/2024 67.60p 70.00p 67.60p 68.00p 584,391
23/10/2024 69.80p 69.80p 67.86p 68.00p 159,037
22/10/2024 68.00p 69.69p 67.60p 67.60p 419,239
21/10/2024 69.00p 70.38p 67.00p 67.00p 189,435
18/10/2024 71.00p 72.00p 67.20p 67.20p 220,450
17/10/2024 71.40p 72.00p 70.51p 71.20p 61,826
16/10/2024 69.40p 72.20p 69.40p 70.00p 89,854
15/10/2024 69.40p 72.00p 69.40p 69.40p 157,472
14/10/2024 72.40p 72.40p 69.40p 69.40p 43,904
11/10/2024 72.00p 72.00p 70.40p 70.40p 88,893
10/10/2024 71.80p 72.38p 70.40p 71.20p 261,846
09/10/2024 70.40p 72.20p 70.40p 70.80p 118,196
08/10/2024 69.20p 71.14p 69.20p 70.20p 110,284
07/10/2024 69.20p 73.00p 69.20p 69.20p 245,623
04/10/2024 70.00p 73.00p 69.00p 73.00p 102,688
03/10/2024 70.00p 72.60p 68.32p 72.60p 165,044
02/10/2024 72.40p 72.40p 69.70p 70.80p 33,388
01/10/2024 69.40p 72.80p 69.00p 72.00p 213,185
30/09/2024 69.40p 71.80p 68.80p 69.40p 248,920
27/09/2024 70.80p 72.00p 69.40p 69.40p 262,586
26/09/2024 71.00p 72.00p 69.60p 72.00p 191,437
25/09/2024 70.00p 72.00p 69.23p 72.00p 509,196
24/09/2024 72.40p 73.00p 69.80p 73.00p 177,431
23/09/2024 72.40p 73.00p 69.00p 72.00p 166,749
20/09/2024 71.20p 72.80p 70.22p 72.40p 152,652
19/09/2024 71.80p 72.80p 70.03p 71.40p 101,088
18/09/2024 73.80p 74.00p 70.20p 71.50p 224,613
17/09/2024 72.80p 74.00p 71.27p 72.70p 2,043,388
16/09/2024 72.80p 73.40p 69.77p 73.00p 442,980
13/09/2024 71.00p 71.80p 69.40p 70.00p 598,049
12/09/2024 69.80p 70.44p 69.40p 69.40p 456,670
11/09/2024 69.00p 70.00p 67.20p 68.00p 331,228
10/09/2024 67.80p 69.00p 67.13p 68.00p 260,110
09/09/2024 65.20p 67.80p 65.00p 67.80p 420,010
06/09/2024 66.80p 67.20p 65.26p 67.20p 505,142
05/09/2024 66.60p 66.90p 64.22p 64.40p 309,153
04/09/2024 66.00p 66.76p 64.00p 64.00p 120,240
03/09/2024 64.80p 67.20p 64.20p 66.60p 97,274
02/09/2024 64.40p 65.33p 64.51p 65.40p 231,243
30/08/2024 64.40p 65.92p 64.27p 65.40p 109,775
29/08/2024 66.20p 66.60p 64.20p 64.20p 230,880
28/08/2024 66.20p 66.20p 64.60p 66.20p 188,007
27/08/2024 64.40p 66.87p 64.40p 66.00p 149,960
26/08/2024 63.60p 66.17p 63.60p 63.80p 82,524
23/08/2024 63.60p 66.17p 63.60p 63.80p 82,524
22/08/2024 63.60p 66.17p 63.60p 63.80p 82,524
21/08/2024 65.00p 65.00p 63.37p 63.70p 56,295
20/08/2024 64.80p 65.00p 64.46p 65.00p 167,746
19/08/2024 64.60p 65.00p 63.38p 64.40p 160,782
16/08/2024 64.80p 66.20p 63.53p 65.60p 309,732
15/08/2024 63.60p 66.40p 63.23p 65.60p 332,042
14/08/2024 64.80p 65.60p 64.00p 64.80p 143,574
13/08/2024 63.60p 65.20p 63.60p 64.00p 380,656
12/08/2024 64.00p 65.20p 63.60p 63.60p 116,374
09/08/2024 63.40p 65.20p 63.40p 63.80p 155,654
08/08/2024 63.40p 65.15p 63.40p 63.40p 54,620
07/08/2024 63.40p 65.52p 63.40p 63.40p 84,305
06/08/2024 64.00p 65.80p 63.00p 63.00p 224,853
05/08/2024 63.60p 63.76p 62.36p 62.40p 147,717
02/08/2024 64.00p 65.20p 63.38p 63.60p 180,575
01/08/2024 64.80p 65.80p 62.40p 62.40p 489,116
31/07/2024 64.20p 65.29p 64.00p 64.60p 120,738
30/07/2024 64.80p 64.80p 62.52p 64.00p 282,620
29/07/2024 64.00p 65.60p 63.55p 64.80p 286,838
26/07/2024 63.80p 65.60p 62.20p 65.00p 302,874
25/07/2024 63.40p 65.00p 62.40p 65.00p 322,294
24/07/2024 64.40p 66.00p 63.20p 63.20p 121,240
23/07/2024 63.80p 64.40p 63.60p 64.00p 187,034
22/07/2024 64.20p 64.20p 63.40p 63.90p 183,825
19/07/2024 63.60p 66.39p 63.40p 63.40p 171,695
18/07/2024 64.40p 64.40p 63.60p 63.80p 70,717
17/07/2024 64.20p 64.40p 63.78p 64.40p 64,026
16/07/2024 63.80p 64.00p 62.60p 64.00p 152,366
15/07/2024 64.40p 64.40p 63.00p 64.00p 268,003
12/07/2024 64.40p 64.40p 63.00p 64.40p 373,055
11/07/2024 64.00p 64.40p 63.00p 63.70p 260,570
10/07/2024 64.40p 66.40p 64.06p 64.40p 306,742
09/07/2024 64.40p 64.40p 63.39p 64.00p 236,807
08/07/2024 64.40p 64.40p 63.60p 64.40p 80,480
05/07/2024 64.40p 64.40p 63.60p 63.60p 123,870
04/07/2024 64.40p 64.40p 63.80p 64.40p 148,653
03/07/2024 64.20p 64.40p 63.60p 63.80p 172,276
02/07/2024 63.80p 64.08p 63.40p 64.00p 94,016
01/07/2024 64.40p 64.40p 63.54p 64.00p 103,929
28/06/2024 64.40p 66.60p 63.19p 63.40p 262,300
27/06/2024 63.60p 64.40p 63.40p 63.40p 112,007
26/06/2024 64.00p 64.40p 63.52p 63.80p 161,317
25/06/2024 64.40p 66.40p 63.16p 63.60p 69,782
24/06/2024 64.40p 64.40p 63.00p 63.20p 201,142
21/06/2024 64.40p 64.40p 63.40p 64.40p 91,229
20/06/2024 63.40p 65.12p 63.00p 64.20p 241,407
19/06/2024 63.40p 66.00p 62.95p 63.50p 297,181
18/06/2024 63.20p 64.40p 63.12p 63.20p 115,164
17/06/2024 64.40p 66.00p 63.00p 63.20p 197,649
14/06/2024 64.40p 64.40p 63.07p 64.40p 160,078
13/06/2024 64.40p 64.40p 63.84p 64.40p 61,667
12/06/2024 64.20p 64.25p 63.50p 64.20p 91,126
11/06/2024 63.80p 64.40p 62.98p 64.40p 111,545
10/06/2024 62.80p 64.20p 62.80p 62.80p 156,923
07/06/2024 64.20p 64.40p 63.00p 63.90p 340,782
06/06/2024 64.40p 64.40p 63.52p 63.80p 131,939
05/06/2024 64.40p 64.40p 63.40p 63.40p 565,983
04/06/2024 63.80p 64.40p 63.00p 64.40p 181,627
03/06/2024 63.00p 64.19p 63.00p 63.50p 118,399
31/05/2024 63.00p 64.41p 63.00p 63.00p 139,208
30/05/2024 64.00p 64.40p 63.00p 63.00p 143,625
29/05/2024 63.80p 63.80p 63.13p 63.80p 126,240
28/05/2024 63.40p 64.20p 62.90p 63.80p 172,773
27/05/2024 63.40p 63.50p 61.80p 63.40p 83,643
24/05/2024 63.40p 63.50p 61.80p 63.40p 83,643
23/05/2024 64.20p 65.09p 62.00p 63.20p 256,874
22/05/2024 63.40p 65.80p 62.00p 62.00p 238,695
21/05/2024 64.00p 64.20p 62.73p 64.00p 90,317
20/05/2024 65.00p 65.80p 63.00p 65.00p 208,002
17/05/2024 62.60p 64.80p 62.60p 62.60p 123,172
16/05/2024 63.20p 64.96p 63.20p 63.20p 120,833
15/05/2024 64.60p 64.60p 61.80p 64.20p 249,475
14/05/2024 63.20p 64.60p 63.20p 64.00p 99,463
13/05/2024 66.00p 66.00p 63.00p 63.90p 351,497
10/05/2024 65.00p 66.20p 65.00p 65.20p 205,138

Market data

Select a section