Market data

Select a section

Schroder European Real Estate Investment Trust

(SERE)
Sector:
70.10p
-0.50p -0.71
Last updated: 16:36:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 69.60p 72.00p 68.00p 70.10p 124,911
16/07/2025 70.60p 70.60p 68.60p 70.60p 46,476
15/07/2025 69.80p 70.80p 69.00p 69.00p 175,767
14/07/2025 69.40p 70.20p 69.00p 69.70p 110,853
11/07/2025 69.00p 70.20p 69.00p 69.60p 146,020
10/07/2025 70.60p 71.00p 68.92p 69.00p 160,096
09/07/2025 68.60p 70.23p 68.60p 69.00p 196,310
08/07/2025 69.80p 70.60p 68.40p 68.60p 49,934
07/07/2025 69.80p 70.85p 68.40p 69.80p 97,567
04/07/2025 69.60p 69.60p 67.60p 69.20p 536,329
03/07/2025 69.00p 69.60p 67.52p 68.00p 303,880
02/07/2025 70.40p 70.71p 68.20p 68.20p 224,665
01/07/2025 69.60p 70.60p 68.00p 70.60p 218,007
30/06/2025 69.00p 70.40p 67.00p 68.30p 154,574
27/06/2025 70.40p 70.40p 65.80p 68.60p 264,735
26/06/2025 67.20p 70.40p 66.20p 68.00p 209,172
25/06/2025 67.40p 69.20p 67.00p 67.60p 135,716
24/06/2025 67.40p 67.40p 67.10p 67.40p 176,062
23/06/2025 66.60p 68.00p 66.60p 67.40p 111,308
20/06/2025 67.40p 67.40p 66.72p 67.20p 55,370
19/06/2025 67.40p 67.40p 66.60p 67.40p 86,004
18/06/2025 67.40p 67.40p 66.61p 67.40p 159,506
17/06/2025 67.40p 67.40p 66.26p 66.40p 123,604
16/06/2025 67.40p 67.40p 66.20p 67.30p 114,271
13/06/2025 66.80p 67.40p 66.20p 67.20p 207,442
12/06/2025 67.40p 67.40p 66.80p 67.10p 110,839
11/06/2025 68.40p 69.80p 67.40p 67.40p 133,528
10/06/2025 68.40p 70.20p 67.80p 68.80p 47,054
09/06/2025 70.00p 70.80p 67.80p 68.40p 172,247
06/06/2025 69.80p 70.00p 67.00p 70.00p 70,377
05/06/2025 68.40p 70.00p 67.07p 70.00p 114,964
04/06/2025 66.80p 69.40p 66.50p 67.40p 107,366
03/06/2025 66.80p 69.80p 66.80p 66.80p 167,397
02/06/2025 67.80p 69.00p 66.86p 69.00p 117,528
30/05/2025 66.80p 67.40p 65.97p 67.40p 29,507
29/05/2025 67.20p 67.99p 66.10p 66.10p 239,013
28/05/2025 66.00p 67.80p 65.54p 66.60p 154,242
27/05/2025 66.00p 67.80p 66.00p 66.60p 211,643
26/05/2025 66.40p 67.60p 66.20p 66.20p 100,561
23/05/2025 66.40p 67.60p 66.20p 66.20p 100,561
22/05/2025 67.20p 67.80p 65.60p 66.80p 105,262
21/05/2025 65.80p 67.60p 65.60p 65.60p 65,517
20/05/2025 66.40p 66.80p 65.20p 65.60p 80,138
19/05/2025 66.60p 67.80p 64.80p 65.20p 98,482
16/05/2025 68.00p 68.80p 64.20p 64.20p 321,862
15/05/2025 66.20p 68.00p 65.60p 66.00p 103,074
14/05/2025 67.00p 68.40p 65.98p 66.20p 54,198
13/05/2025 67.80p 67.80p 65.80p 66.80p 94,099
12/05/2025 68.00p 69.00p 66.00p 67.00p 264,789
09/05/2025 68.00p 68.00p 66.00p 67.00p 74,199
08/05/2025 67.80p 68.00p 66.40p 67.60p 223,610
07/05/2025 67.00p 67.80p 66.60p 67.10p 80,698
06/05/2025 66.80p 67.40p 66.40p 67.00p 184,137
05/05/2025 66.40p 67.80p 66.40p 66.40p 137,540
02/05/2025 66.40p 67.80p 66.40p 66.40p 137,540
01/05/2025 67.00p 68.80p 66.40p 66.70p 89,016
30/04/2025 68.80p 69.00p 65.81p 66.20p 205,725
29/04/2025 66.80p 69.00p 66.22p 69.00p 189,323
28/04/2025 65.60p 68.00p 65.60p 66.10p 138,754
25/04/2025 68.00p 68.00p 66.00p 66.40p 118,751
24/04/2025 66.40p 68.00p 65.87p 66.70p 48,933
23/04/2025 66.40p 67.82p 64.54p 65.80p 296,650
22/04/2025 65.60p 66.62p 65.20p 66.60p 48,660
21/04/2025 64.20p 66.31p 64.20p 65.60p 139,327
18/04/2025 64.20p 66.31p 64.20p 65.60p 139,327
17/04/2025 64.20p 66.31p 64.20p 65.60p 84,227
16/04/2025 65.00p 66.80p 64.20p 65.40p 145,490
15/04/2025 66.60p 67.00p 63.80p 65.10p 77,908
14/04/2025 65.40p 66.60p 63.00p 64.00p 124,705
11/04/2025 66.60p 66.60p 63.80p 64.80p 28,633
10/04/2025 65.60p 67.00p 63.60p 64.00p 57,121
09/04/2025 64.40p 65.60p 63.20p 63.20p 188,461
08/04/2025 66.00p 66.00p 63.80p 65.40p 316,446
07/04/2025 65.40p 65.80p 61.80p 64.00p 294,150
04/04/2025 65.80p 66.25p 64.60p 66.00p 436,242
03/04/2025 66.00p 69.80p 64.90p 66.60p 226,083
02/04/2025 66.00p 67.40p 66.00p 66.40p 122,187
01/04/2025 67.00p 67.40p 65.80p 67.40p 363,274
31/03/2025 66.00p 66.91p 66.00p 66.40p 104,137
28/03/2025 66.40p 67.00p 65.77p 66.00p 163,617
27/03/2025 66.60p 67.60p 66.00p 67.40p 25,222
26/03/2025 66.20p 68.20p 66.00p 66.00p 378,300
25/03/2025 69.00p 69.00p 66.00p 67.80p 192,678
24/03/2025 68.60p 68.60p 65.63p 67.00p 210,434
21/03/2025 66.00p 69.80p 66.00p 66.80p 590,783
20/03/2025 67.00p 69.20p 66.60p 66.60p 156,453
19/03/2025 69.40p 69.40p 66.80p 67.20p 292,916
18/03/2025 67.40p 68.45p 66.00p 68.00p 590,455
17/03/2025 67.80p 70.00p 66.20p 67.60p 267,979
14/03/2025 66.00p 67.80p 65.00p 66.90p 219,993
13/03/2025 66.40p 67.80p 64.11p 66.00p 137,550
12/03/2025 67.40p 68.20p 66.40p 66.60p 211,889
11/03/2025 68.20p 68.20p 66.00p 66.40p 158,783
10/03/2025 66.00p 68.20p 65.80p 67.20p 129,687
07/03/2025 65.80p 67.40p 65.80p 66.00p 147,239
06/03/2025 66.40p 68.00p 65.80p 66.00p 130,705
05/03/2025 66.60p 69.00p 65.40p 66.10p 260,411
04/03/2025 66.20p 68.60p 65.39p 68.00p 258,545
03/03/2025 66.00p 67.00p 65.72p 66.50p 158,349
28/02/2025 67.00p 68.80p 65.24p 67.00p 10,030
27/02/2025 68.00p 68.80p 65.83p 68.00p 58,471
26/02/2025 66.60p 68.80p 66.40p 66.40p 108,619
25/02/2025 67.00p 68.40p 66.00p 66.40p 289,834
24/02/2025 66.60p 68.80p 66.00p 66.60p 70,690
21/02/2025 67.20p 67.40p 66.00p 66.00p 66,181
20/02/2025 66.00p 68.80p 66.00p 67.30p 41,072
19/02/2025 67.00p 69.00p 66.00p 66.00p 113,450
18/02/2025 66.40p 67.92p 66.00p 67.00p 111,693
17/02/2025 66.60p 69.00p 66.15p 66.40p 90,128
14/02/2025 66.20p 68.75p 66.00p 66.70p 18,962
13/02/2025 66.20p 68.80p 65.00p 66.70p 102,775
12/02/2025 66.00p 67.80p 65.00p 67.00p 343,943
11/02/2025 66.00p 69.00p 65.75p 66.00p 296,431
10/02/2025 67.00p 69.00p 65.90p 66.80p 215,338
07/02/2025 67.80p 69.00p 66.00p 66.80p 56,281
06/02/2025 66.40p 68.80p 65.04p 67.40p 253,729
05/02/2025 66.60p 69.00p 65.80p 66.30p 84,527
04/02/2025 67.40p 68.80p 65.60p 66.40p 113,099
03/02/2025 66.60p 68.80p 65.40p 67.60p 59,552
31/01/2025 66.00p 68.40p 65.25p 66.00p 242,887
30/01/2025 66.00p 68.40p 66.00p 66.50p 144,863
29/01/2025 66.20p 66.80p 65.75p 66.20p 173,156
28/01/2025 66.20p 70.00p 66.00p 66.80p 177,606
27/01/2025 66.40p 68.00p 65.80p 66.20p 108,836
24/01/2025 67.40p 69.00p 65.80p 66.60p 188,455
23/01/2025 65.80p 67.60p 65.75p 67.00p 231,020
22/01/2025 65.80p 66.80p 64.84p 65.90p 222,612
21/01/2025 64.60p 66.60p 64.00p 65.70p 517,299
20/01/2025 64.40p 66.00p 64.40p 65.30p 234,180

Market data

Select a section