Market data

Select a section

Schroder European Real Estate Investment Trust

(SERE)
Sector:
66.00p
-1.30p -1.93
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 65.00p 66.00p 64.00p 65.40p 580,268
16/01/2025 63.20p 63.80p 61.00p 59.80p 194,699
15/01/2025 62.00p 62.80p 59.80p 59.80p 354,341
14/01/2025 61.80p 62.00p 59.40p 60.20p 134,614
13/01/2025 61.80p 62.00p 58.40p 59.80p 519,432
10/01/2025 61.60p 63.20p 59.60p 60.60p 255,158
09/01/2025 60.60p 62.40p 59.40p 61.00p 345,806
08/01/2025 64.60p 64.80p 59.97p 60.40p 511,241
07/01/2025 63.00p 63.80p 61.20p 61.20p 165,406
06/01/2025 64.60p 64.80p 61.80p 63.30p 231,040
03/01/2025 63.00p 64.40p 62.66p 63.00p 102,194
02/01/2025 63.20p 65.00p 63.00p 63.00p 73,368
01/01/2025 64.00p 64.64p 63.60p 63.60p 20,596
31/12/2024 64.00p 64.64p 63.60p 63.60p 20,596
30/12/2024 64.00p 64.60p 63.01p 63.20p 149,781
27/12/2024 64.00p 64.00p 61.77p 63.50p 52,873
26/12/2024 64.00p 64.00p 63.63p 64.00p 34,263
25/12/2024 64.00p 64.00p 63.63p 64.00p 34,263
24/12/2024 64.00p 64.00p 63.63p 64.00p 34,263
23/12/2024 61.20p 63.80p 61.20p 63.40p 368,615
20/12/2024 61.40p 62.50p 60.60p 62.40p 150,212
19/12/2024 60.00p 62.64p 60.00p 61.40p 968,273
18/12/2024 65.20p 65.37p 60.20p 60.20p 692,756
17/12/2024 66.00p 67.88p 65.40p 65.40p 226,188
16/12/2024 66.20p 68.40p 66.00p 67.30p 106,806
13/12/2024 67.40p 68.40p 66.55p 68.00p 102,105
12/12/2024 66.60p 68.40p 66.00p 66.00p 141,302
11/12/2024 67.40p 70.80p 65.20p 65.60p 441,315
10/12/2024 67.40p 68.60p 67.20p 67.20p 157,838
09/12/2024 67.80p 69.80p 67.37p 67.40p 175,790
06/12/2024 67.80p 70.40p 67.20p 67.60p 260,900
05/12/2024 67.80p 71.00p 67.60p 68.00p 192,594
04/12/2024 69.60p 71.80p 68.20p 68.20p 141,437
03/12/2024 69.40p 70.44p 68.00p 69.20p 744,273
02/12/2024 69.20p 71.00p 68.41p 68.90p 78,080
29/11/2024 70.20p 71.00p 69.00p 69.20p 260,307
28/11/2024 70.00p 71.00p 69.70p 69.90p 297,035
27/11/2024 70.00p 71.00p 69.41p 71.00p 241,125
26/11/2024 70.00p 71.00p 70.00p 70.00p 98,050
25/11/2024 70.60p 71.00p 70.25p 70.60p 420,893
22/11/2024 70.00p 70.94p 69.80p 70.60p 157,072
21/11/2024 69.60p 70.60p 69.60p 70.30p 252,804
20/11/2024 70.40p 71.00p 68.95p 70.30p 262,815
19/11/2024 69.40p 69.75p 67.20p 69.50p 973,591
18/11/2024 67.80p 70.00p 67.80p 69.20p 60,748
15/11/2024 68.00p 70.20p 67.40p 70.00p 108,530
14/11/2024 68.20p 70.00p 67.20p 70.00p 224,235
13/11/2024 67.20p 69.20p 67.20p 67.20p 125,241
12/11/2024 69.00p 69.80p 67.00p 68.10p 202,619
11/11/2024 71.00p 71.00p 69.20p 70.00p 171,194
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

Market data

Select a section