Market data

Select a section

Schroder Real Estate Investment Trust Ltd

(SREI)
Sector: Real Estate Investment & Services
53.40p
-0.50p -0.93
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 54.50p 54.60p 53.40p 53.40p 1,413,721
15/07/2025 54.40p 54.60p 53.90p 53.90p 506,368
14/07/2025 54.20p 54.50p 53.20p 54.10p 440,510
11/07/2025 54.50p 54.60p 53.40p 53.80p 688,442
10/07/2025 54.50p 54.50p 53.75p 54.10p 818,458
09/07/2025 53.30p 54.51p 53.20p 54.20p 1,055,386
08/07/2025 55.00p 55.00p 54.10p 54.30p 1,573,025
07/07/2025 56.20p 56.20p 54.40p 54.80p 733,176
04/07/2025 55.10p 55.20p 53.90p 54.50p 525,122
03/07/2025 54.90p 55.50p 53.50p 55.00p 766,600
02/07/2025 56.00p 56.00p 53.50p 53.80p 802,617
01/07/2025 55.10p 56.10p 54.20p 54.70p 1,833,685
30/06/2025 54.20p 56.00p 54.20p 54.20p 790,036
27/06/2025 55.00p 56.00p 53.40p 54.80p 8,390,312
26/06/2025 54.60p 56.10p 54.28p 55.10p 333,382
25/06/2025 54.80p 56.10p 53.50p 54.70p 492,233
24/06/2025 55.30p 56.00p 54.50p 55.10p 1,429,224
23/06/2025 55.00p 55.60p 53.60p 55.00p 1,185,032
20/06/2025 52.00p 54.13p 51.20p 54.00p 3,050,187
19/06/2025 52.00p 53.80p 52.00p 52.00p 694,088
18/06/2025 54.00p 54.00p 53.26p 53.40p 1,542,018
17/06/2025 54.00p 54.00p 53.10p 53.60p 1,708,507
16/06/2025 53.20p 54.00p 53.00p 53.80p 2,196,189
13/06/2025 54.00p 54.00p 52.13p 54.00p 967,035
12/06/2025 53.70p 53.90p 51.60p 53.20p 1,544,087
11/06/2025 53.30p 53.80p 52.30p 52.30p 1,419,647
10/06/2025 53.10p 53.20p 52.40p 53.00p 541,617
09/06/2025 52.40p 53.40p 52.40p 52.60p 700,715
06/06/2025 52.40p 53.40p 52.10p 53.00p 2,103,406
05/06/2025 52.70p 53.20p 51.20p 53.00p 5,347,839
04/06/2025 53.00p 53.00p 50.70p 52.60p 368,586
03/06/2025 52.70p 53.20p 51.21p 53.20p 404,243
02/06/2025 51.20p 52.60p 50.72p 51.80p 562,263
30/05/2025 51.80p 52.50p 51.10p 52.10p 898,594
29/05/2025 51.20p 51.90p 51.00p 51.80p 1,174,085
28/05/2025 51.80p 52.00p 51.00p 51.30p 968,818
27/05/2025 52.00p 52.00p 50.60p 51.60p 432,061
26/05/2025 52.00p 52.00p 50.10p 50.50p 846,992
23/05/2025 52.00p 52.00p 50.10p 50.50p 846,992
22/05/2025 51.80p 51.90p 50.70p 51.40p 754,008
21/05/2025 51.10p 51.90p 50.40p 51.60p 387,027
20/05/2025 52.00p 52.50p 51.20p 51.50p 895,374
19/05/2025 52.10p 52.10p 50.20p 51.10p 921,700
16/05/2025 50.50p 52.70p 50.30p 51.80p 402,850
15/05/2025 51.40p 52.22p 50.10p 51.50p 3,742,026
14/05/2025 51.70p 52.60p 50.20p 51.80p 627,242
13/05/2025 51.00p 52.60p 50.13p 50.40p 581,034
12/05/2025 50.10p 51.90p 50.10p 50.70p 686,329
09/05/2025 52.00p 52.00p 50.20p 50.60p 1,287,530
08/05/2025 50.10p 52.50p 50.10p 51.10p 1,216,714
07/05/2025 52.30p 53.00p 50.20p 50.20p 1,055,662
06/05/2025 53.00p 53.60p 51.70p 52.20p 390,008
05/05/2025 52.60p 54.10p 51.70p 52.40p 2,611,528
02/05/2025 52.60p 54.10p 51.70p 52.40p 2,355,697
01/05/2025 53.00p 53.40p 51.70p 53.00p 946,677
30/04/2025 53.80p 53.80p 51.90p 53.00p 969,390
29/04/2025 53.50p 54.50p 52.09p 53.50p 584,718
28/04/2025 53.00p 53.50p 51.75p 53.50p 643,894
25/04/2025 52.30p 54.00p 50.90p 53.50p 1,673,179
24/04/2025 53.20p 53.20p 50.00p 52.00p 881,679
23/04/2025 50.20p 53.10p 50.06p 50.60p 695,367
22/04/2025 50.70p 52.80p 49.04p 51.00p 564,172
21/04/2025 50.40p 52.51p 49.35p 50.40p 681,777
18/04/2025 50.40p 52.51p 49.35p 50.40p 681,777
17/04/2025 50.40p 52.51p 49.35p 50.40p 681,777
16/04/2025 50.00p 51.90p 49.54p 51.10p 2,491,135
15/04/2025 49.20p 50.70p 46.55p 50.20p 792,832
14/04/2025 46.95p 48.40p 46.45p 48.00p 671,397
11/04/2025 46.50p 47.00p 45.58p 46.80p 562,583
10/04/2025 45.50p 46.50p 44.85p 45.80p 4,591,013
09/04/2025 44.10p 45.30p 43.55p 44.40p 599,648
08/04/2025 43.80p 45.30p 43.80p 45.15p 2,358,791
07/04/2025 45.90p 47.45p 42.50p 43.75p 1,861,060
04/04/2025 49.00p 49.50p 45.65p 45.65p 1,214,358
03/04/2025 50.00p 50.00p 48.55p 48.80p 388,345
02/04/2025 50.10p 51.70p 49.50p 49.60p 336,251
01/04/2025 49.90p 51.30p 49.90p 50.40p 902,634
31/03/2025 50.80p 51.60p 49.90p 49.90p 1,317,335
28/03/2025 51.00p 52.20p 50.60p 51.00p 238,720
27/03/2025 51.00p 52.20p 49.22p 50.80p 543,346
26/03/2025 51.40p 52.60p 50.66p 51.40p 575,282
25/03/2025 52.40p 53.60p 51.97p 52.00p 632,055
24/03/2025 52.20p 53.60p 51.60p 52.60p 570,791
21/03/2025 53.00p 53.60p 52.15p 53.40p 1,228,098
20/03/2025 53.20p 53.80p 52.60p 53.00p 915,055
19/03/2025 53.00p 53.60p 52.49p 53.20p 976,655
18/03/2025 52.80p 53.40p 52.40p 53.00p 732,091
17/03/2025 52.00p 52.94p 51.72p 52.60p 1,708,214
14/03/2025 50.80p 52.00p 50.35p 52.00p 727,823
13/03/2025 51.00p 51.00p 50.00p 50.40p 497,622
12/03/2025 49.00p 51.64p 49.00p 51.00p 510,631
11/03/2025 50.40p 50.80p 49.47p 50.20p 757,042
10/03/2025 49.40p 50.80p 48.17p 50.00p 747,865
07/03/2025 49.10p 49.48p 48.95p 49.30p 296,641
06/03/2025 48.90p 49.40p 48.40p 48.90p 593,107
05/03/2025 48.10p 49.40p 48.10p 49.10p 531,590
04/03/2025 50.20p 51.20p 48.00p 48.40p 977,203
03/03/2025 51.00p 51.80p 50.20p 50.20p 1,150,758
28/02/2025 51.00p 52.05p 49.70p 51.60p 945,721
27/02/2025 51.00p 51.60p 50.13p 51.60p 537,452
26/02/2025 51.00p 51.80p 50.20p 50.60p 1,470,892
25/02/2025 52.00p 52.00p 50.40p 50.80p 991,321
24/02/2025 50.60p 51.06p 49.27p 50.60p 552,271
21/02/2025 50.00p 50.60p 49.50p 50.40p 660,328
20/02/2025 50.20p 50.40p 49.58p 50.40p 238,559
19/02/2025 50.00p 51.00p 49.45p 50.60p 684,120
18/02/2025 50.40p 51.00p 49.99p 50.20p 305,223
17/02/2025 50.00p 50.80p 49.64p 49.80p 650,356
14/02/2025 48.40p 50.80p 48.40p 50.60p 687,519
13/02/2025 49.20p 50.00p 48.75p 49.10p 404,252
12/02/2025 49.10p 49.70p 48.90p 49.10p 215,470
11/02/2025 50.00p 50.40p 48.80p 48.90p 652,169
10/02/2025 49.60p 50.18p 49.10p 49.80p 998,865
07/02/2025 48.60p 49.90p 48.60p 49.90p 378,911
06/02/2025 47.80p 49.40p 47.70p 49.20p 1,180,859
05/02/2025 46.10p 48.00p 46.10p 48.00p 345,699
04/02/2025 46.00p 47.30p 46.00p 46.90p 401,750
03/02/2025 46.20p 47.40p 45.00p 46.90p 680,442
31/01/2025 46.90p 47.20p 46.30p 46.40p 496,416
30/01/2025 45.70p 47.00p 45.53p 46.80p 575,416
29/01/2025 45.60p 46.20p 45.30p 45.70p 949,956
28/01/2025 46.10p 46.60p 45.60p 46.00p 1,313,827
27/01/2025 46.30p 47.00p 45.78p 46.00p 800,944
24/01/2025 47.20p 47.20p 46.10p 46.50p 478,816
23/01/2025 47.20p 47.20p 46.20p 46.50p 747,621
22/01/2025 47.00p 48.40p 46.50p 46.50p 798,530
21/01/2025 47.50p 48.20p 46.60p 46.60p 762,290
20/01/2025 48.60p 49.60p 47.00p 47.70p 308,487
17/01/2025 48.80p 49.39p 48.80p 49.00p 385,976

Market data

Select a section