Schroder Real Estate Investment Trust Ltd SREI
LSE · United Kingdom · Finance
GBp 39.90-1.20 (-2.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 39.90 | -2.92% | GBp 40.25 | GBp 42.15 | GBp 39.90 | 4.13M |
| 2026-09-30 | GBp 41.10 | -0.24% | GBp 41.55 | GBp 41.95 | GBp 40.85 | 1.78M |
| 2026-09-29 | GBp 41.20 | +3.00% | GBp 40.00 | GBp 41.40 | GBp 40.00 | 9.24M |
| 2026-09-28 | GBp 40.00 | -1.72% | GBp 40.60 | GBp 41.50 | GBp 39.95 | 10.03M |
| 2026-09-25 | GBp 40.70 | -1.33% | GBp 42.35 | GBp 42.35 | GBp 40.60 | 8.15M |
| 2026-09-24 | GBp 41.25 | +0.61% | GBp 40.65 | GBp 42.30 | GBp 40.65 | 2.86M |
| 2026-09-23 | GBp 41.00 | -0.24% | GBp 40.80 | GBp 41.70 | GBp 40.80 | 3.85M |
| 2026-09-22 | GBp 41.10 | -0.12% | GBp 41.20 | GBp 41.75 | GBp 40.50 | 3.32M |
| 2026-09-21 | GBp 41.15 | +1.48% | GBp 40.70 | GBp 42.00 | GBp 40.40 | 3.45M |
| 2026-09-18 | GBp 40.55 | -0.37% | GBp 40.60 | GBp 41.25 | GBp 40.00 | 8.43M |
| 2026-09-17 | GBp 40.70 | -1.45% | GBp 41.40 | GBp 42.05 | GBp 40.64 | 6.01M |
| 2026-09-16 | GBp 41.30 | +0.61% | GBp 40.90 | GBp 41.40 | GBp 40.90 | 17.74M |
| 2026-09-15 | GBp 41.05 | +1.86% | GBp 41.50 | GBp 41.50 | GBp 40.20 | 12.31M |
| 2026-09-14 | GBp 40.30 | -0.37% | GBp 40.85 | GBp 40.90 | GBp 39.75 | 12.80M |
| 2026-09-11 | GBp 40.45 | -1.70% | GBp 41.00 | GBp 43.00 | GBp 40.10 | 5.26M |
| 2026-09-10 | GBp 41.15 | -1.44% | GBp 42.70 | GBp 43.55 | GBp 40.70 | 3.17M |
| 2026-09-09 | GBp 41.75 | -5.11% | GBp 44.95 | GBp 44.95 | GBp 41.75 | 5.33M |
| 2026-09-08 | GBp 44.00 | +1.15% | GBp 44.50 | GBp 44.90 | GBp 41.90 | 2.35M |
| 2026-09-07 | GBp 43.50 | +2.23% | GBp 41.95 | GBp 44.55 | GBp 41.95 | 3.59M |
| 2026-09-04 | GBp 42.55 | +0.59% | GBp 44.40 | GBp 44.40 | GBp 42.25 | 3.25M |
| 2026-09-03 | GBp 42.30 | +0.95% | GBp 43.40 | GBp 44.00 | GBp 41.65 | 2.63M |
| 2026-09-02 | GBp 41.90 | -1.53% | GBp 42.25 | GBp 43.95 | GBp 41.25 | 2.83M |
| 2026-09-01 | GBp 42.55 | -3.19% | GBp 43.30 | GBp 45.25 | GBp 42.40 | 2.46M |
| 2026-08-28 | GBp 43.95 | +1.27% | GBp 43.30 | GBp 43.95 | GBp 43.30 | 1.11M |
| 2026-08-27 | GBp 43.40 | +0.12% | GBp 43.35 | GBp 45.45 | GBp 43.30 | 2.58M |
| 2026-08-26 | GBp 43.35 | 0.00% | GBp 43.70 | GBp 45.70 | GBp 43.30 | 1.37M |
| 2026-08-25 | GBp 43.35 | -0.12% | GBp 43.25 | GBp 44.25 | GBp 43.25 | 2.68M |
| 2026-08-24 | GBp 43.40 | -1.36% | GBp 43.80 | GBp 45.50 | GBp 43.35 | 2.82M |
| 2026-08-21 | GBp 44.00 | +0.92% | GBp 43.30 | GBp 45.00 | GBp 43.30 | 787.82K |
| 2026-08-20 | GBp 43.60 | -2.13% | GBp 45.45 | GBp 45.45 | GBp 43.30 | 1.93M |
| 2026-08-19 | GBp 44.55 | -0.34% | GBp 44.85 | GBp 46.26 | GBp 44.55 | 1.16M |
| 2026-08-18 | GBp 44.70 | -1.11% | GBp 46.40 | GBp 46.40 | GBp 44.70 | 1.55M |
| 2026-08-17 | GBp 45.20 | -0.88% | GBp 45.30 | GBp 46.35 | GBp 45.05 | 1.33M |
| 2026-08-14 | GBp 45.60 | -0.87% | GBp 45.80 | GBp 46.40 | GBp 45.25 | 992.49K |
| 2026-08-13 | GBp 46.00 | +1.10% | GBp 45.75 | GBp 46.35 | GBp 44.65 | 1.66M |
| 2026-08-12 | GBp 45.50 | +1.34% | GBp 44.05 | GBp 45.65 | GBp 44.05 | 1.80M |
| 2026-08-11 | GBp 44.90 | +0.22% | GBp 44.60 | GBp 45.40 | GBp 44.00 | 2.17M |
| 2026-08-10 | GBp 44.80 | -0.99% | GBp 45.50 | GBp 45.65 | GBp 44.80 | 1.48M |
| 2026-08-07 | GBp 45.25 | +0.89% | GBp 44.10 | GBp 45.45 | GBp 44.10 | 976.57K |
| 2026-08-06 | GBp 44.85 | 0.00% | GBp 44.00 | GBp 45.00 | GBp 43.75 | 2.76M |
| 2026-08-05 | GBp 44.85 | +3.82% | GBp 43.95 | GBp 44.85 | GBp 42.55 | 9.60M |
| 2026-08-04 | GBp 43.20 | -0.69% | GBp 43.80 | GBp 43.80 | GBp 42.25 | 6.26M |
| 2026-08-03 | GBp 43.50 | -2.47% | GBp 45.70 | GBp 45.70 | GBp 42.95 | 8.23M |
| 2026-07-31 | GBp 44.60 | -2.83% | GBp 45.60 | GBp 46.35 | GBp 44.05 | 4.41M |
| 2026-07-30 | GBp 45.90 | +0.22% | GBp 45.80 | GBp 46.00 | GBp 45.60 | 892.69K |
| 2026-07-29 | GBp 45.80 | -0.43% | GBp 46.20 | GBp 46.20 | GBp 45.10 | 813.92K |
| 2026-07-28 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 46.00 | GBp 45.75 | 933.48K |
| 2026-07-27 | GBp 46.00 | 0.00% | GBp 46.20 | GBp 46.20 | GBp 45.41 | 899.38K |
| 2026-07-24 | GBp 46.00 | +0.77% | GBp 45.40 | GBp 46.20 | GBp 45.35 | 744.86K |
| 2026-07-23 | GBp 45.65 | +0.11% | GBp 46.00 | GBp 46.25 | GBp 45.30 | 1.73M |
| 2026-07-22 | GBp 45.60 | 0.00% | GBp 45.50 | GBp 46.40 | GBp 43.45 | 1.92M |
| 2026-07-21 | GBp 45.60 | -0.33% | GBp 46.00 | GBp 46.35 | GBp 45.20 | 709.57K |
| 2026-07-20 | GBp 45.75 | +0.33% | GBp 46.50 | GBp 46.50 | GBp 45.25 | 1.36M |
| 2026-07-17 | GBp 45.60 | -0.11% | GBp 45.25 | GBp 46.10 | GBp 45.10 | 1.04M |
| 2026-07-16 | GBp 45.65 | +0.11% | GBp 46.00 | GBp 46.20 | GBp 45.00 | 1.80M |
| 2026-07-15 | GBp 45.60 | -0.98% | GBp 47.00 | GBp 47.00 | GBp 45.60 | 814.17K |
| 2026-07-14 | GBp 46.05 | -0.43% | GBp 46.10 | GBp 46.65 | GBp 45.25 | 1.33M |
| 2026-07-13 | GBp 46.25 | +0.54% | GBp 45.50 | GBp 46.50 | GBp 45.49 | 916.70K |
| 2026-07-10 | GBp 46.00 | -0.43% | GBp 47.00 | GBp 47.00 | GBp 45.55 | 1.70M |
| 2026-07-09 | GBp 46.20 | +0.76% | GBp 45.40 | GBp 46.26 | GBp 45.40 | 670.61K |
| 2026-07-08 | GBp 45.85 | -0.86% | GBp 46.45 | GBp 46.95 | GBp 45.55 | 1.18M |
| 2026-07-07 | GBp 46.25 | +0.54% | GBp 45.60 | GBp 46.95 | GBp 45.40 | 691.48K |
| 2026-07-06 | GBp 46.00 | +0.55% | GBp 45.60 | GBp 46.45 | GBp 45.40 | 652.46K |
| 2026-07-03 | GBp 45.75 | -1.29% | GBp 46.40 | GBp 46.60 | GBp 45.75 | 1.21M |
| 2026-07-02 | GBp 46.35 | +0.65% | GBp 47.00 | GBp 47.00 | GBp 45.40 | 1.46M |
| 2026-07-01 | GBp 46.05 | 0.00% | GBp 46.40 | GBp 47.00 | GBp 45.15 | 823.21K |
| 2026-06-30 | GBp 46.05 | +0.44% | GBp 45.60 | GBp 46.95 | GBp 45.60 | 1.34M |
| 2026-06-29 | GBp 45.85 | -0.86% | GBp 46.10 | GBp 46.95 | GBp 45.40 | 595.43K |
| 2026-06-26 | GBp 46.25 | +0.65% | GBp 45.40 | GBp 47.00 | GBp 45.40 | 894.96K |
| 2026-06-25 | GBp 45.95 | -0.86% | GBp 45.50 | GBp 47.00 | GBp 45.45 | 1.72M |
| 2026-06-24 | GBp 46.35 | +1.87% | GBp 46.60 | GBp 47.10 | GBp 45.80 | 2.21M |
| 2026-06-23 | GBp 45.50 | -1.09% | GBp 45.50 | GBp 47.45 | GBp 45.00 | 1.28M |
| 2026-06-22 | GBp 46.00 | +0.22% | GBp 45.95 | GBp 46.16 | GBp 45.50 | 627.04K |
| 2026-06-19 | GBp 45.90 | -0.54% | GBp 46.00 | GBp 46.95 | GBp 45.70 | 1.83M |
| 2026-06-18 | GBp 46.15 | -1.07% | GBp 46.20 | GBp 47.40 | GBp 46.15 | 1.09M |
| 2026-06-17 | GBp 46.65 | +0.21% | GBp 48.25 | GBp 48.25 | GBp 46.23 | 1.56M |
| 2026-06-16 | GBp 46.55 | -1.59% | GBp 46.00 | GBp 48.20 | GBp 46.00 | 680.07K |
| 2026-06-15 | GBp 47.30 | +0.21% | GBp 47.20 | GBp 48.25 | GBp 46.75 | 955.46K |
| 2026-06-12 | GBp 47.20 | -0.21% | GBp 47.50 | GBp 48.30 | GBp 46.55 | 1.10M |
| 2026-06-11 | GBp 47.30 | 0.00% | GBp 46.70 | GBp 48.55 | GBp 46.00 | 1.34M |
| 2026-06-10 | GBp 47.30 | +1.72% | GBp 46.20 | GBp 49.00 | GBp 46.20 | 1.33M |
| 2026-06-09 | GBp 46.50 | -1.48% | GBp 46.15 | GBp 48.65 | GBp 46.15 | 1.27M |
| 2026-06-08 | GBp 47.20 | -0.21% | GBp 47.00 | GBp 49.00 | GBp 46.65 | 1.67M |
| 2026-06-05 | GBp 47.30 | -0.84% | GBp 47.60 | GBp 48.60 | GBp 47.10 | 638.39K |
| 2026-06-04 | GBp 47.70 | +1.49% | GBp 46.70 | GBp 48.35 | GBp 46.65 | 810.86K |
| 2026-06-03 | GBp 47.00 | -0.84% | GBp 47.00 | GBp 49.40 | GBp 46.40 | 1.25M |
| 2026-06-02 | GBp 47.40 | -0.11% | GBp 47.20 | GBp 48.76 | GBp 46.80 | 1.20M |
| 2026-06-01 | GBp 47.45 | -0.52% | GBp 49.45 | GBp 49.45 | GBp 46.80 | 842.50K |
| 2026-05-29 | GBp 47.70 | -1.75% | GBp 48.10 | GBp 48.95 | GBp 47.68 | 771.39K |
| 2026-05-28 | GBp 48.55 | 0.00% | GBp 48.55 | GBp 48.55 | GBp 47.25 | 436.75K |