Market data

Select a section

Schroder Real Estate Investment Trust Ltd

(SREI)
Sector: Real Estate Investment & Services
52.40p
0.20p 0.38
Last updated: 14:34:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 52.20p 53.22p 51.80p 52.20p 431,463
18/09/2024 53.20p 53.60p 52.00p 52.20p 645,083
17/09/2024 52.40p 53.40p 51.80p 52.60p 9,812,582
16/09/2024 51.40p 53.11p 51.00p 52.40p 4,836,432
13/09/2024 49.90p 51.00p 48.20p 50.00p 466,328
12/09/2024 48.60p 50.00p 48.60p 48.80p 5,412,148
11/09/2024 48.90p 49.10p 48.10p 48.80p 839,431
10/09/2024 48.70p 49.50p 48.40p 49.00p 708,563
09/09/2024 48.50p 49.50p 48.22p 48.50p 487,353
06/09/2024 48.70p 49.04p 47.70p 48.70p 608,118
05/09/2024 48.60p 49.40p 48.00p 48.00p 934,593
04/09/2024 48.20p 49.40p 47.76p 48.50p 526,362
03/09/2024 48.20p 49.40p 48.20p 48.50p 1,942,199
02/09/2024 47.50p 49.00p 47.50p 48.60p 3,774,188
30/08/2024 48.60p 49.00p 47.19p 48.60p 2,142,676
29/08/2024 48.50p 48.50p 47.00p 47.10p 466,631
28/08/2024 47.40p 48.43p 47.40p 48.20p 353,570
27/08/2024 47.60p 48.50p 47.40p 48.20p 364,028
26/08/2024 48.00p 48.40p 47.81p 48.20p 314,153
23/08/2024 48.00p 48.40p 47.81p 48.20p 314,153
22/08/2024 48.00p 48.40p 47.81p 48.20p 314,153
21/08/2024 47.60p 47.86p 47.39p 47.80p 333,266
20/08/2024 48.70p 48.80p 47.10p 47.40p 344,136
19/08/2024 47.70p 48.00p 47.20p 47.70p 350,530
16/08/2024 47.70p 48.90p 47.33p 47.70p 394,481
15/08/2024 48.00p 48.60p 47.32p 47.60p 467,163
14/08/2024 48.00p 48.90p 47.34p 47.50p 562,919
13/08/2024 47.00p 47.90p 46.69p 47.50p 923,728
12/08/2024 47.50p 47.90p 46.80p 46.80p 678,232
09/08/2024 47.00p 47.10p 45.80p 46.90p 603,963
08/08/2024 45.40p 47.00p 45.40p 45.60p 752,113
07/08/2024 46.60p 47.30p 45.65p 46.60p 748,605
06/08/2024 47.40p 47.58p 45.50p 45.50p 1,885,325
05/08/2024 47.50p 48.50p 46.10p 46.60p 825,621
02/08/2024 49.20p 49.20p 48.10p 48.30p 539,536
01/08/2024 47.40p 49.20p 47.40p 48.60p 853,225
31/07/2024 48.00p 48.60p 47.65p 48.10p 1,214,607
30/07/2024 47.00p 47.90p 47.00p 47.40p 822,442
29/07/2024 47.00p 47.70p 46.90p 47.40p 983,829
26/07/2024 46.80p 47.20p 46.10p 46.10p 473,272
25/07/2024 46.00p 46.40p 45.99p 46.10p 1,059,836
24/07/2024 46.50p 47.10p 46.00p 46.30p 834,080
23/07/2024 47.40p 47.50p 46.20p 46.90p 846,455
22/07/2024 47.00p 47.28p 46.47p 47.00p 934,578
19/07/2024 45.90p 46.81p 45.80p 46.80p 1,341,915
18/07/2024 45.60p 46.10p 45.42p 46.10p 575,306
17/07/2024 45.70p 46.00p 45.30p 45.50p 461,708
16/07/2024 45.60p 45.80p 45.29p 45.60p 705,493
15/07/2024 45.40p 45.70p 45.10p 45.50p 340,444
12/07/2024 46.30p 47.20p 44.80p 45.40p 2,669,150
11/07/2024 46.60p 46.90p 46.00p 46.10p 1,636,630
10/07/2024 46.60p 47.20p 46.50p 46.60p 840,672
09/07/2024 46.60p 47.40p 45.90p 46.30p 2,445,979
08/07/2024 46.40p 47.80p 46.10p 46.60p 1,202,943
05/07/2024 45.70p 47.60p 45.02p 47.60p 980,638
04/07/2024 45.50p 46.00p 45.10p 45.50p 560,091
03/07/2024 45.80p 46.00p 45.25p 45.70p 587,822
02/07/2024 44.90p 45.20p 44.47p 45.20p 2,058,937
01/07/2024 44.50p 45.00p 44.34p 44.90p 855,380
28/06/2024 44.50p 45.90p 44.40p 44.60p 1,243,043
27/06/2024 44.80p 45.50p 44.10p 44.10p 8,176,028
26/06/2024 44.80p 45.30p 44.33p 44.60p 560,132
25/06/2024 45.00p 45.53p 44.20p 44.20p 803,617
24/06/2024 45.10p 45.64p 44.60p 44.90p 2,455,025
21/06/2024 45.10p 46.30p 44.60p 45.20p 1,176,074
20/06/2024 45.40p 45.40p 44.60p 45.00p 1,717,509
19/06/2024 45.40p 45.40p 44.40p 45.00p 989,425
18/06/2024 44.20p 45.02p 43.90p 44.90p 3,661,848
17/06/2024 44.50p 46.01p 43.90p 44.00p 3,617,557
14/06/2024 44.20p 44.90p 43.98p 44.50p 612,447
13/06/2024 45.10p 45.50p 43.90p 44.00p 1,217,966
12/06/2024 45.50p 46.63p 45.20p 45.90p 2,238,011
11/06/2024 44.00p 46.90p 43.60p 45.80p 6,326,462
10/06/2024 44.60p 44.70p 43.60p 44.30p 969,028
07/06/2024 43.50p 44.50p 43.10p 44.00p 507,084
06/06/2024 43.00p 44.50p 43.00p 44.30p 1,212,453
05/06/2024 44.80p 44.80p 42.40p 43.40p 816,417
04/06/2024 43.00p 43.89p 42.40p 42.40p 724,757
03/06/2024 44.00p 44.40p 43.00p 43.00p 587,928
31/05/2024 42.00p 43.50p 42.00p 43.10p 594,802
30/05/2024 42.00p 44.10p 42.00p 43.00p 849,385
29/05/2024 42.00p 44.20p 41.90p 42.70p 2,108,868
28/05/2024 43.00p 44.40p 42.20p 42.20p 846,151
27/05/2024 42.80p 43.60p 42.40p 42.40p 986,373
24/05/2024 42.80p 43.60p 42.40p 42.40p 986,373
23/05/2024 42.90p 44.29p 42.30p 43.20p 1,312,961
22/05/2024 43.80p 44.50p 43.20p 44.50p 292,742
21/05/2024 44.00p 45.20p 43.80p 43.80p 249,081
20/05/2024 44.50p 45.90p 44.10p 44.10p 768,661
17/05/2024 44.70p 46.00p 44.50p 44.90p 272,924
16/05/2024 45.20p 47.00p 45.00p 45.00p 1,493,857
15/05/2024 44.80p 46.90p 44.80p 44.90p 486,408
14/05/2024 44.80p 46.50p 44.80p 44.90p 470,679
13/05/2024 45.90p 46.80p 44.80p 44.90p 757,564
10/05/2024 44.80p 46.70p 44.80p 44.80p 833,880
09/05/2024 45.50p 46.19p 45.00p 45.60p 598,737
08/05/2024 46.00p 46.70p 44.90p 44.90p 596,477
07/05/2024 45.80p 46.44p 45.00p 45.40p 666,851
06/05/2024 44.00p 45.20p 44.00p 44.80p 1,413,743
03/05/2024 44.00p 45.20p 44.00p 44.80p 1,413,743
02/05/2024 44.40p 44.80p 43.60p 44.60p 976,351
01/05/2024 42.50p 44.70p 42.50p 44.10p 424,341
30/04/2024 44.30p 44.70p 43.40p 44.40p 375,888
29/04/2024 43.60p 44.60p 43.20p 44.00p 1,239,353
26/04/2024 43.50p 44.00p 42.70p 43.80p 418,090
25/04/2024 43.00p 44.43p 42.50p 43.60p 496,593
24/04/2024 44.40p 44.90p 42.43p 43.30p 750,170
23/04/2024 44.30p 45.19p 43.30p 44.80p 1,226,665
22/04/2024 43.40p 44.60p 42.30p 43.40p 1,621,625
19/04/2024 42.10p 43.40p 42.10p 42.60p 774,828
18/04/2024 43.40p 43.50p 42.30p 43.20p 393,784
17/04/2024 43.10p 43.40p 42.20p 42.90p 328,138
16/04/2024 43.20p 44.40p 42.10p 42.40p 649,586
15/04/2024 44.00p 44.50p 43.50p 43.50p 712,722
12/04/2024 44.80p 44.80p 43.60p 43.60p 723,098
11/04/2024 43.80p 44.69p 43.30p 43.30p 241,796
10/04/2024 45.00p 46.00p 43.58p 44.00p 1,415,848
09/04/2024 44.80p 46.00p 43.90p 46.00p 1,309,669
08/04/2024 44.00p 45.20p 43.10p 44.50p 851,869
05/04/2024 43.10p 44.40p 43.10p 43.40p 607,586
04/04/2024 43.00p 44.40p 42.40p 44.00p 707,369
03/04/2024 42.30p 43.80p 42.00p 43.40p 1,128,473
02/04/2024 42.40p 44.50p 42.30p 42.40p 2,226,043
01/04/2024 43.00p 43.20p 41.20p 41.90p 2,062,544
29/03/2024 43.00p 43.20p 41.20p 41.90p 2,062,544
28/03/2024 43.00p 43.20p 41.20p 41.90p 2,062,544
27/03/2024 42.35p 43.00p 41.35p 43.00p 646,398
26/03/2024 41.80p 42.00p 41.33p 41.80p 430,716
25/03/2024 41.50p 41.91p 41.44p 41.65p 544,104
22/03/2024 41.60p 41.95p 41.39p 41.95p 843,735
21/03/2024 41.45p 42.95p 41.25p 41.55p 1,064,117
20/03/2024 42.40p 43.35p 41.40p 41.40p 545,199
19/03/2024 41.70p 43.10p 41.44p 42.00p 200,566

Market data

Select a section