Schroder Real Estate Investment Trust Ltd SREI
LSE · Birleşik Krallık · Finans
GBp 39,90-1,20 (-%2,92)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |