Schroder European Real Estate Investment Trust Plc SERE
LSE · United Kingdom · Finance
GBp 60.60+0.20 (+0.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 60.40 | +0.67% | GBp 60.00 | GBp 61.80 | GBp 60.00 | 115.48K |
| 2026-09-29 | GBp 60.00 | -0.99% | GBp 60.00 | GBp 61.80 | GBp 60.00 | 178.45K |
| 2026-09-28 | GBp 60.60 | 0.00% | GBp 60.60 | GBp 61.00 | GBp 59.60 | 164.44K |
| 2026-09-25 | GBp 60.60 | +2.02% | GBp 60.00 | GBp 60.84 | GBp 59.64 | 108.52K |
| 2026-09-24 | GBp 59.40 | -1.98% | GBp 59.00 | GBp 60.80 | GBp 58.40 | 134.14K |
| 2026-09-23 | GBp 60.60 | +1.00% | GBp 60.00 | GBp 61.00 | GBp 59.80 | 205.88K |
| 2026-09-22 | GBp 60.00 | +1.01% | GBp 60.00 | GBp 61.20 | GBp 58.60 | 517.06K |
| 2026-09-21 | GBp 59.40 | +0.68% | GBp 59.80 | GBp 60.80 | GBp 58.40 | 1.36M |
| 2026-09-18 | GBp 59.00 | +0.68% | GBp 58.60 | GBp 60.20 | GBp 57.40 | 540.54K |
| 2026-09-17 | GBp 58.60 | 0.00% | GBp 58.40 | GBp 59.60 | GBp 58.00 | 524.57K |
| 2026-09-16 | GBp 58.60 | -1.35% | GBp 59.60 | GBp 62.00 | GBp 58.60 | 282.99K |
| 2026-09-15 | GBp 59.40 | -1.00% | GBp 62.20 | GBp 62.40 | GBp 59.20 | 260.57K |
| 2026-09-14 | GBp 60.00 | +0.67% | GBp 60.60 | GBp 61.80 | GBp 59.01 | 130.25K |
| 2026-09-11 | GBp 59.60 | -0.67% | GBp 60.20 | GBp 61.80 | GBp 59.00 | 301.20K |
| 2026-09-10 | GBp 60.00 | -4.76% | GBp 62.40 | GBp 62.40 | GBp 60.00 | 156.07K |
| 2026-09-09 | GBp 63.00 | +4.30% | GBp 60.60 | GBp 63.00 | GBp 60.20 | 116.97K |
| 2026-09-08 | GBp 60.40 | -3.82% | GBp 61.00 | GBp 62.60 | GBp 60.00 | 327.98K |
| 2026-09-07 | GBp 62.80 | -0.32% | GBp 61.00 | GBp 62.80 | GBp 60.27 | 420.26K |
| 2026-09-04 | GBp 63.00 | +5.35% | GBp 61.80 | GBp 63.00 | GBp 59.53 | 339.91K |
| 2026-09-03 | GBp 59.80 | -3.24% | GBp 61.60 | GBp 61.80 | GBp 59.60 | 171.89K |
| 2026-09-02 | GBp 61.80 | +1.98% | GBp 59.60 | GBp 61.98 | GBp 59.60 | 104.22K |
| 2026-09-01 | GBp 60.60 | +0.33% | GBp 60.20 | GBp 61.60 | GBp 59.54 | 233.03K |
| 2026-08-28 | GBp 60.40 | +1.00% | GBp 60.60 | GBp 61.40 | GBp 59.60 | 185.28K |
| 2026-08-27 | GBp 59.80 | -1.97% | GBp 59.80 | GBp 61.40 | GBp 59.60 | 173.38K |
| 2026-08-26 | GBp 61.00 | +0.66% | GBp 61.00 | GBp 61.00 | GBp 59.58 | 240.18K |
| 2026-08-25 | GBp 60.60 | -0.66% | GBp 61.60 | GBp 61.60 | GBp 60.00 | 836.40K |
| 2026-08-24 | GBp 61.00 | +2.35% | GBp 60.60 | GBp 61.18 | GBp 59.51 | 795.86K |
| 2026-08-21 | GBp 59.60 | 0.00% | GBp 59.60 | GBp 60.60 | GBp 59.40 | 222.44K |
| 2026-08-20 | GBp 59.60 | 0.00% | GBp 59.80 | GBp 60.60 | GBp 59.47 | 237.28K |
| 2026-08-19 | GBp 59.60 | -2.30% | GBp 61.00 | GBp 61.60 | GBp 59.00 | 887.68K |
| 2026-08-18 | GBp 61.00 | -0.97% | GBp 61.40 | GBp 62.42 | GBp 61.00 | 178.18K |
| 2026-08-17 | GBp 61.60 | -2.22% | GBp 62.40 | GBp 64.80 | GBp 61.42 | 278.64K |
| 2026-08-14 | GBp 63.00 | +1.29% | GBp 63.00 | GBp 64.80 | GBp 62.20 | 367.34K |
| 2026-08-13 | GBp 62.20 | -1.27% | GBp 65.20 | GBp 65.40 | GBp 62.20 | 331.85K |
| 2026-08-12 | GBp 63.00 | -2.78% | GBp 65.80 | GBp 66.00 | GBp 62.93 | 410.25K |
| 2026-08-11 | GBp 64.80 | -1.22% | GBp 66.20 | GBp 66.20 | GBp 63.40 | 129.18K |
| 2026-08-10 | GBp 65.60 | +2.18% | GBp 66.40 | GBp 66.60 | GBp 63.20 | 513.62K |
| 2026-08-07 | GBp 64.20 | +0.94% | GBp 64.20 | GBp 65.60 | GBp 63.20 | 440.29K |
| 2026-08-06 | GBp 63.60 | -0.93% | GBp 64.20 | GBp 64.80 | GBp 63.20 | 594.10K |
| 2026-08-05 | GBp 64.20 | +0.63% | GBp 63.20 | GBp 66.60 | GBp 63.20 | 359.42K |
| 2026-08-04 | GBp 63.80 | -3.33% | GBp 66.00 | GBp 66.80 | GBp 63.60 | 322.15K |
| 2026-08-03 | GBp 66.00 | +4.10% | GBp 65.80 | GBp 66.60 | GBp 64.60 | 70.02K |
| 2026-07-31 | GBp 63.40 | -1.55% | GBp 63.40 | GBp 66.00 | GBp 63.40 | 414.26K |
| 2026-07-30 | GBp 64.40 | -0.92% | GBp 66.00 | GBp 66.00 | GBp 63.69 | 321.70K |
| 2026-07-29 | GBp 65.00 | +2.85% | GBp 65.00 | GBp 65.20 | GBp 63.40 | 249.23K |
| 2026-07-28 | GBp 63.20 | -0.63% | GBp 65.00 | GBp 65.00 | GBp 63.20 | 279.87K |
| 2026-07-27 | GBp 63.60 | +0.95% | GBp 63.00 | GBp 65.80 | GBp 63.00 | 161.20K |
| 2026-07-24 | GBp 63.00 | -0.63% | GBp 63.00 | GBp 65.60 | GBp 63.00 | 167.93K |
| 2026-07-23 | GBp 63.40 | +0.32% | GBp 63.40 | GBp 65.80 | GBp 63.00 | 191.84K |
| 2026-07-22 | GBp 63.20 | -1.25% | GBp 63.80 | GBp 65.80 | GBp 63.00 | 243.71K |
| 2026-07-21 | GBp 64.00 | +1.27% | GBp 63.40 | GBp 66.20 | GBp 63.40 | 284.04K |
| 2026-07-20 | GBp 63.20 | +0.32% | GBp 65.40 | GBp 66.00 | GBp 63.19 | 286.97K |
| 2026-07-17 | GBp 63.00 | -0.32% | GBp 63.20 | GBp 66.00 | GBp 62.00 | 594.54K |
| 2026-07-16 | GBp 63.20 | -4.82% | GBp 65.40 | GBp 67.60 | GBp 63.20 | 222.65K |
| 2026-07-15 | GBp 66.40 | 0.00% | GBp 65.40 | GBp 67.80 | GBp 64.80 | 143.02K |
| 2026-07-14 | GBp 66.40 | +2.15% | GBp 64.80 | GBp 67.80 | GBp 64.72 | 404.54K |
| 2026-07-13 | GBp 65.00 | -0.31% | GBp 65.00 | GBp 66.80 | GBp 64.40 | 702.18K |
| 2026-07-10 | GBp 65.20 | -1.81% | GBp 65.80 | GBp 68.80 | GBp 65.20 | 152.04K |
| 2026-07-09 | GBp 66.40 | +1.53% | GBp 67.60 | GBp 67.60 | GBp 65.15 | 464.57K |
| 2026-07-08 | GBp 65.40 | -1.80% | GBp 66.80 | GBp 68.00 | GBp 65.00 | 231.26K |
| 2026-07-07 | GBp 66.60 | +1.83% | GBp 67.00 | GBp 68.40 | GBp 65.16 | 247.66K |
| 2026-07-06 | GBp 65.40 | -1.51% | GBp 66.20 | GBp 67.00 | GBp 64.40 | 314.29K |
| 2026-07-03 | GBp 66.40 | +5.40% | GBp 65.00 | GBp 66.55 | GBp 63.72 | 606.67K |
| 2026-07-02 | GBp 63.00 | -2.17% | GBp 64.00 | GBp 67.00 | GBp 63.00 | 306.27K |
| 2026-07-01 | GBp 64.40 | 0.00% | GBp 65.00 | GBp 67.00 | GBp 63.00 | 296.49K |
| 2026-06-30 | GBp 64.40 | +1.26% | GBp 62.60 | GBp 65.00 | GBp 62.60 | 175.12K |
| 2026-06-29 | GBp 63.60 | -0.93% | GBp 64.00 | GBp 66.00 | GBp 63.00 | 609.08K |
| 2026-06-26 | GBp 64.20 | -0.31% | GBp 64.60 | GBp 67.40 | GBp 63.55 | 349.09K |
| 2026-06-25 | GBp 64.40 | -0.31% | GBp 66.00 | GBp 68.60 | GBp 63.40 | 821.41K |
| 2026-06-24 | GBp 64.60 | +8.03% | GBp 60.80 | GBp 68.80 | GBp 60.68 | 2.06M |
| 2026-06-23 | GBp 59.80 | +0.34% | GBp 59.80 | GBp 60.00 | GBp 58.00 | 142.53K |
| 2026-06-22 | GBp 59.60 | 0.00% | GBp 61.00 | GBp 61.00 | GBp 58.93 | 311.33K |
| 2026-06-19 | GBp 59.60 | -0.33% | GBp 59.00 | GBp 62.60 | GBp 59.00 | 371.29K |
| 2026-06-18 | GBp 59.80 | 0.00% | GBp 61.00 | GBp 61.00 | GBp 59.60 | 75.34K |
| 2026-06-17 | GBp 59.80 | 0.00% | GBp 62.60 | GBp 62.60 | GBp 59.00 | 193.88K |
| 2026-06-16 | GBp 59.80 | 0.00% | GBp 59.60 | GBp 62.60 | GBp 59.08 | 136.52K |
| 2026-06-15 | GBp 59.80 | 0.00% | GBp 60.20 | GBp 62.60 | GBp 59.20 | 120.79K |
| 2026-06-12 | GBp 59.80 | +0.34% | GBp 59.80 | GBp 62.00 | GBp 59.00 | 190.35K |
| 2026-06-11 | GBp 59.60 | 0.00% | GBp 59.40 | GBp 60.60 | GBp 59.20 | 93.09K |
| 2026-06-10 | GBp 59.60 | -0.33% | GBp 59.80 | GBp 59.80 | GBp 57.40 | 137.18K |
| 2026-06-09 | GBp 59.80 | +4.91% | GBp 57.20 | GBp 59.80 | GBp 57.00 | 300.52K |
| 2026-06-08 | GBp 57.00 | -2.73% | GBp 59.80 | GBp 60.60 | GBp 57.00 | 227.51K |
| 2026-06-05 | GBp 58.60 | -2.33% | GBp 60.40 | GBp 60.80 | GBp 58.29 | 288.88K |
| 2026-06-04 | GBp 60.00 | +3.09% | GBp 59.00 | GBp 60.40 | GBp 59.00 | 160.58K |
| 2026-06-03 | GBp 58.20 | -3.00% | GBp 58.80 | GBp 61.40 | GBp 58.20 | 190.49K |
| 2026-06-02 | GBp 60.00 | +1.69% | GBp 59.60 | GBp 61.40 | GBp 58.80 | 148.01K |
| 2026-06-01 | GBp 59.00 | -1.67% | GBp 60.70 | GBp 61.60 | GBp 58.80 | 136.71K |
| 2026-05-29 | GBp 60.00 | -0.66% | GBp 61.00 | GBp 61.60 | GBp 59.20 | 143.39K |
| 2026-05-28 | GBp 60.40 | -0.66% | GBp 61.00 | GBp 61.40 | GBp 59.40 | 75.70K |
| 2026-05-27 | GBp 60.80 | -0.98% | GBp 60.20 | GBp 63.20 | GBp 58.99 | 389.06K |