Schroder European Real Estate Investment Trust Plc (LON:SERE)
London · Delayed Price · Currency is GBP · Price in GBX 57.80
-0.40 (-0.69%)
At close: Mar 24, 2026
LON:SERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 59.20 | 60.88 | 57.80 | 57.80 | 57.80 | -0.69% | 93,975 |
| Mar 23, 2026 | 62.40 | 63.00 | 58.20 | 58.20 | 58.20 | -6.13% | 398,785 |
| Mar 20, 2026 | 63.00 | 63.00 | 60.20 | 62.00 | 62.00 | 2.65% | 198,737 |
| Mar 19, 2026 | 62.80 | 62.80 | 60.40 | 60.40 | 60.40 | -4.13% | 243,541 |
| Mar 18, 2026 | 60.80 | 63.00 | 60.80 | 63.00 | 63.00 | 1.61% | 130,549 |
| Mar 17, 2026 | 62.60 | 62.80 | 60.80 | 62.00 | 62.00 | 0.32% | 66,925 |
| Mar 16, 2026 | 61.00 | 63.20 | 60.80 | 61.80 | 61.80 | - | 156,203 |
| Mar 13, 2026 | 61.00 | 63.40 | 61.00 | 61.80 | 61.80 | -1.28% | 90,542 |
| Mar 12, 2026 | 63.20 | 63.20 | 61.02 | 62.60 | 62.60 | 0.97% | 108,994 |
| Mar 11, 2026 | 63.20 | 63.20 | 61.00 | 62.00 | 62.00 | -0.96% | 104,658 |
| Mar 10, 2026 | 62.40 | 63.40 | 60.80 | 62.60 | 62.60 | 0.48% | 406,551 |
| Mar 9, 2026 | 61.41 | 63.20 | 60.80 | 62.30 | 62.30 | -0.16% | 140,594 |
| Mar 6, 2026 | 63.20 | 65.80 | 62.20 | 62.40 | 62.40 | -3.11% | 165,236 |
| Mar 5, 2026 | 63.40 | 65.00 | 63.00 | 64.40 | 64.40 | 0.47% | 239,835 |
| Mar 4, 2026 | 64.80 | 64.80 | 62.80 | 64.10 | 64.10 | 0.47% | 40,020 |
| Mar 3, 2026 | 62.80 | 65.60 | 62.70 | 63.80 | 63.80 | -0.62% | 88,056 |
| Mar 2, 2026 | 63.20 | 65.60 | 62.80 | 64.20 | 64.20 | 0.31% | 257,673 |
| Feb 27, 2026 | 63.60 | 65.80 | 63.20 | 64.00 | 64.00 | -1.08% | 194,014 |
| Feb 26, 2026 | 63.20 | 65.60 | 63.20 | 64.70 | 64.70 | 1.09% | 77,572 |
| Feb 25, 2026 | 64.00 | 65.80 | 63.40 | 64.00 | 64.00 | -1.08% | 1,088,830 |
| Feb 24, 2026 | 64.00 | 66.00 | 64.00 | 64.70 | 64.70 | 0.15% | 171,233 |
| Feb 23, 2026 | 63.20 | 65.80 | 63.20 | 64.60 | 64.60 | 0.31% | 160,861 |
| Feb 20, 2026 | 65.00 | 65.80 | 63.39 | 64.40 | 64.40 | - | 85,725 |
| Feb 19, 2026 | 63.60 | 65.00 | 63.40 | 64.40 | 64.40 | 0.16% | 106,874 |
| Feb 18, 2026 | 63.00 | 65.40 | 63.00 | 64.30 | 64.30 | 0.94% | 331,418 |
| Feb 17, 2026 | 63.60 | 65.00 | 62.80 | 63.70 | 63.70 | 0.16% | 361,109 |
| Feb 16, 2026 | 63.40 | 65.00 | 63.00 | 63.60 | 63.60 | 0.32% | 203,275 |
| Feb 13, 2026 | 63.40 | 64.80 | 63.40 | 63.40 | 63.40 | -1.09% | 198,615 |
| Feb 12, 2026 | 63.40 | 64.80 | 63.40 | 64.10 | 64.10 | - | 87,015 |
| Feb 11, 2026 | 63.60 | 65.00 | 63.00 | 64.10 | 64.10 | 0.31% | 125,420 |
| Feb 10, 2026 | 63.00 | 65.00 | 63.00 | 63.90 | 63.90 | 0.79% | 195,414 |
| Feb 9, 2026 | 65.00 | 65.00 | 63.00 | 63.40 | 63.40 | -1.40% | 176,739 |
| Feb 6, 2026 | 64.80 | 65.00 | 62.60 | 64.30 | 64.30 | -1.08% | 202,144 |
| Feb 5, 2026 | 64.40 | 65.05 | 62.40 | 65.00 | 65.00 | 1.09% | 135,303 |
| Feb 4, 2026 | 63.00 | 65.40 | 63.00 | 64.30 | 64.30 | 3.04% | 157,381 |
| Feb 3, 2026 | 63.00 | 64.00 | 62.40 | 62.40 | 62.40 | -0.95% | 234,821 |
| Feb 2, 2026 | 62.20 | 63.00 | 62.00 | 63.00 | 63.00 | 0.96% | 321,488 |
| Jan 30, 2026 | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | -0.64% | 271,350 |
| Jan 29, 2026 | 62.40 | 63.60 | 62.40 | 62.80 | 62.80 | -0.32% | 292,141 |
| Jan 28, 2026 | 62.60 | 63.60 | 62.20 | 63.00 | 63.00 | -0.32% | 192,665 |
| Jan 27, 2026 | 62.60 | 63.60 | 62.20 | 63.20 | 63.20 | -0.63% | 88,098 |
| Jan 26, 2026 | 63.00 | 64.80 | 62.60 | 63.60 | 63.60 | -0.31% | 83,299 |
| Jan 23, 2026 | 63.40 | 65.20 | 62.80 | 63.80 | 63.80 | -0.31% | 131,446 |
| Jan 22, 2026 | 63.00 | 65.40 | 63.00 | 64.00 | 64.00 | 0.63% | 184,790 |
| Jan 21, 2026 | 64.20 | 64.20 | 62.93 | 63.60 | 63.60 | -0.93% | 147,299 |
| 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 | 64.00 | 66.60 | 63.60 | 65.00 | 65.00 | 2.85% | 139,805 |
| Jan 14, 2026 | 64.60 | 66.22 | 62.80 | 63.20 | 63.20 | -2.47% | 85,867 |