Schroder European Real Estate Investment Trust Plc (LON:SERE)
London · Delayed Price · Currency is GBP · Price in GBX 63.00
-1.20 (-1.87%)
Jan 21, 2026, 4:28 PM GMT
LON:SERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 63.00 | 63.84 | 63.00 | 63.84 | - | -0.56% | 41,930 |
| Jan 20, 2026 | 63.80 | 65.40 | 63.00 | 64.20 | 64.20 | -0.16% | 243,793 |
| Jan 19, 2026 | 64.00 | 65.00 | 63.00 | 64.30 | 64.30 | -1.08% | 127,135 |
| Jan 16, 2026 | 64.00 | 66.60 | 63.20 | 65.00 | 65.00 | - | 85,365 |
| Jan 15, 2026 | 63.90 | 66.00 | 64.00 | 65.00 | 65.00 | 2.85% | 139,801 |
| Jan 14, 2026 | 64.60 | 66.22 | 62.80 | 63.20 | 63.20 | -2.47% | 85,867 |
| Jan 13, 2026 | 63.40 | 65.00 | 62.14 | 64.80 | 64.80 | 2.21% | 115,932 |
| Jan 12, 2026 | 63.00 | 64.00 | 62.40 | 63.40 | 63.40 | -0.94% | 114,639 |
| Jan 9, 2026 | 64.00 | 65.00 | 62.40 | 64.00 | 64.00 | 0.47% | 87,695 |
| Jan 8, 2026 | 62.56 | 65.00 | 61.80 | 63.70 | 63.70 | 2.08% | 148,924 |
| Jan 7, 2026 | 62.20 | 64.40 | 62.00 | 62.40 | 61.12 | 0.65% | 210,659 |
| Jan 6, 2026 | 63.80 | 66.00 | 62.00 | 62.00 | 60.73 | - | 157,175 |
| Jan 5, 2026 | 63.00 | 65.68 | 60.00 | 62.00 | 60.73 | 0.98% | 293,638 |
| Jan 2, 2026 | 61.20 | 62.80 | 60.60 | 61.40 | 60.14 | -0.97% | 168,911 |
| Dec 31, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 60.73 | 0.98% | 87,496 |
| Dec 30, 2025 | 61.40 | 63.00 | 61.30 | 61.40 | 60.14 | -0.32% | 113,469 |
| Dec 29, 2025 | 62.60 | 62.85 | 60.80 | 61.60 | 60.34 | 1.65% | 71,953 |
| Dec 24, 2025 | 62.00 | 62.66 | 60.00 | 60.60 | 59.36 | - | 133,432 |
| Dec 23, 2025 | 59.00 | 63.40 | 59.00 | 60.60 | 59.36 | -0.98% | 294,025 |
| Dec 22, 2025 | 60.40 | 62.80 | 60.40 | 61.20 | 59.94 | -1.29% | 118,305 |
| Dec 19, 2025 | 61.00 | 63.80 | 59.00 | 62.00 | 60.73 | 1.64% | 567,238 |
| Dec 18, 2025 | 61.20 | 62.80 | 61.00 | 61.00 | 59.75 | -0.33% | 104,737 |
| Dec 17, 2025 | 62.00 | 63.50 | 60.60 | 61.20 | 59.94 | -1.29% | 457,013 |
| Dec 16, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 60.73 | -1.90% | 330,880 |
| Dec 15, 2025 | 63.80 | 63.80 | 62.60 | 63.20 | 61.90 | 0.64% | 455,432 |
| Dec 12, 2025 | 63.80 | 63.80 | 62.40 | 62.80 | 61.51 | -0.63% | 80,060 |
| Dec 11, 2025 | 63.00 | 64.00 | 62.00 | 63.20 | 61.90 | - | 340,825 |
| Dec 10, 2025 | 64.00 | 64.00 | 61.80 | 63.20 | 61.90 | 1.28% | 67,341 |
| Dec 9, 2025 | 63.80 | 64.80 | 61.00 | 62.40 | 61.12 | 1.96% | 163,640 |
| Dec 8, 2025 | 61.00 | 62.00 | 60.80 | 61.20 | 59.94 | 0.33% | 1,899,834 |
| Dec 5, 2025 | 62.40 | 63.20 | 60.80 | 61.00 | 59.75 | -3.48% | 1,481,110 |
| Dec 4, 2025 | 62.40 | 64.80 | 62.40 | 63.20 | 61.90 | 0.64% | 363,755 |
| Dec 3, 2025 | 63.20 | 63.40 | 62.13 | 62.80 | 61.51 | -0.63% | 167,684 |
| Dec 2, 2025 | 62.20 | 64.00 | 61.00 | 63.20 | 61.90 | - | 116,848 |
| Dec 1, 2025 | 62.00 | 64.40 | 61.00 | 63.20 | 61.90 | -1.86% | 120,991 |
| Nov 28, 2025 | 63.00 | 64.40 | 60.94 | 64.40 | 63.08 | 0.94% | 310,119 |
| Nov 27, 2025 | 63.60 | 64.48 | 61.00 | 63.80 | 62.49 | -1.54% | 171,073 |
| Nov 26, 2025 | 61.60 | 64.80 | 61.40 | 64.80 | 63.47 | 2.86% | 126,655 |
| Nov 25, 2025 | 61.60 | 64.80 | 61.00 | 63.00 | 61.71 | 1.61% | 238,460 |
| Nov 24, 2025 | 62.00 | 64.80 | 61.60 | 62.00 | 60.73 | -1.59% | 112,085 |
| Nov 21, 2025 | 62.00 | 64.52 | 61.60 | 63.00 | 61.71 | -0.79% | 152,251 |
| Nov 20, 2025 | 64.40 | 64.80 | 61.40 | 63.50 | 62.20 | 3.08% | 86,709 |
| Nov 19, 2025 | 62.20 | 64.00 | 61.60 | 61.60 | 60.34 | -0.65% | 122,951 |
| Nov 18, 2025 | 62.80 | 64.60 | 62.00 | 62.00 | 60.73 | -2.82% | 89,976 |
| Nov 17, 2025 | 62.80 | 64.80 | 62.80 | 63.80 | 62.49 | 1.59% | 92,315 |
| Nov 14, 2025 | 62.80 | 64.80 | 62.80 | 62.80 | 61.51 | -1.88% | 114,864 |
| Nov 13, 2025 | 63.00 | 65.00 | 62.80 | 64.00 | 62.69 | 1.59% | 68,375 |
| Nov 12, 2025 | 64.80 | 65.00 | 63.00 | 63.00 | 61.71 | 0.32% | 169,765 |
| Nov 11, 2025 | 64.80 | 64.80 | 62.80 | 62.80 | 61.51 | -1.88% | 199,393 |
| Nov 10, 2025 | 62.80 | 64.80 | 62.11 | 64.00 | 62.69 | 1.27% | 4,043,959 |