Schroder European Real Estate Investment Trust Plc (LON:SERE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 56.40
+1.60 (2.92%)
Nov 4, 2026, 4:35 PM GMT
LON:SERE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 55.00 | 56.40 | 54.00 | 56.40 | 56.40 | 2.92% | 340,375 |
| Nov 3, 2026 | 54.20 | 56.40 | 54.20 | 54.80 | 54.80 | -2.84% | 205,911 |
| Nov 2, 2026 | 55.00 | 58.00 | 54.80 | 56.40 | 56.40 | 1.44% | 363,293 |
| Oct 30, 2026 | 55.20 | 57.60 | 54.20 | 55.60 | 55.60 | 0.72% | 494,727 |
| Oct 29, 2026 | 55.80 | 58.60 | 54.60 | 55.20 | 55.20 | -3.83% | 278,940 |
| Oct 28, 2026 | 55.40 | 58.60 | 55.40 | 57.40 | 57.40 | 0.88% | 191,097 |
| Oct 27, 2026 | 58.20 | 58.80 | 54.89 | 56.90 | 56.90 | 2.34% | 184,111 |
| Oct 26, 2026 | 57.60 | 58.60 | 55.20 | 55.60 | 55.60 | 1.09% | 283,520 |
| Oct 23, 2026 | 54.60 | 57.00 | 54.20 | 55.00 | 55.00 | -1.08% | 147,606 |
| Oct 22, 2026 | 55.80 | 56.47 | 53.83 | 55.60 | 55.60 | -1.07% | 155,397 |
| Oct 21, 2026 | 55.00 | 57.00 | 54.80 | 56.20 | 56.20 | - | 176,835 |
| Oct 20, 2026 | 56.00 | 59.00 | 54.80 | 56.20 | 56.20 | - | 309,366 |
| Oct 19, 2026 | 57.80 | 59.60 | 56.20 | 56.20 | 56.20 | -4.75% | 318,377 |
| Oct 16, 2026 | 59.60 | 59.60 | 57.40 | 59.00 | 59.00 | 0.68% | 140,816 |
| Oct 15, 2026 | 59.00 | 59.00 | 57.00 | 58.60 | 58.60 | -0.68% | 126,713 |
| Oct 14, 2026 | 57.20 | 59.20 | 57.20 | 59.00 | 59.00 | 1.72% | 70,528 |
| Oct 13, 2026 | 57.42 | 58.40 | 56.60 | 58.00 | 58.00 | -3.33% | 427,166 |
| Oct 12, 2026 | 57.80 | 60.60 | 57.40 | 60.00 | 60.00 | 3.45% | 283,186 |
| Oct 9, 2026 | 57.40 | 60.60 | 57.40 | 58.00 | 58.00 | -2.03% | 476,049 |
| Oct 8, 2026 | 58.60 | 61.60 | 57.80 | 59.20 | 59.20 | -0.25% | 198,402 |
| Oct 7, 2026 | 59.40 | 60.60 | 59.40 | 60.60 | 59.35 | 2.02% | 125,848 |
| Oct 6, 2026 | 61.00 | 61.80 | 59.40 | 59.40 | 58.17 | -0.67% | 99,894 |
| Oct 5, 2026 | 59.40 | 61.80 | 59.40 | 59.80 | 58.57 | -0.99% | 85,771 |
| Oct 2, 2026 | 60.00 | 62.00 | 59.44 | 60.40 | 59.15 | -0.33% | 79,312 |
| Oct 1, 2026 | 59.20 | 61.80 | 59.00 | 60.60 | 59.35 | 0.33% | 266,085 |
| Sep 30, 2026 | 60.00 | 61.80 | 60.00 | 60.40 | 59.15 | 0.67% | 115,477 |
| Sep 29, 2026 | 60.00 | 61.80 | 60.00 | 60.00 | 58.76 | -0.99% | 178,447 |
| Sep 28, 2026 | 60.60 | 61.00 | 59.60 | 60.60 | 59.35 | - | 164,440 |
| Sep 25, 2026 | 60.00 | 60.84 | 59.64 | 60.60 | 59.35 | 2.02% | 108,515 |
| Sep 24, 2026 | 59.00 | 60.80 | 58.40 | 59.40 | 58.17 | -1.98% | 134,142 |
| Sep 23, 2026 | 60.00 | 61.00 | 59.80 | 60.60 | 59.35 | 1.00% | 205,875 |
| Sep 22, 2026 | 60.00 | 61.20 | 58.60 | 60.00 | 58.76 | 1.01% | 517,060 |
| Sep 21, 2026 | 59.80 | 60.80 | 58.40 | 59.40 | 58.17 | 0.68% | 1,359,328 |
| Sep 18, 2026 | 58.60 | 60.20 | 57.40 | 59.00 | 57.78 | 0.68% | 540,540 |
| Sep 17, 2026 | 58.40 | 59.60 | 58.00 | 58.60 | 57.39 | - | 524,568 |
| Sep 16, 2026 | 59.60 | 62.00 | 58.60 | 58.60 | 57.39 | -1.35% | 282,989 |
| Sep 15, 2026 | 62.20 | 62.40 | 59.20 | 59.40 | 58.17 | -1.00% | 260,570 |
| Sep 14, 2026 | 60.60 | 61.80 | 59.01 | 60.00 | 58.76 | 0.67% | 130,246 |
| Sep 11, 2026 | 60.20 | 61.80 | 59.00 | 59.60 | 58.37 | -0.67% | 301,202 |
| Sep 10, 2026 | 62.40 | 62.40 | 60.00 | 60.00 | 58.76 | -4.76% | 156,072 |
| Sep 9, 2026 | 60.60 | 63.00 | 60.20 | 63.00 | 61.70 | 4.30% | 116,971 |
| Sep 8, 2026 | 61.00 | 62.60 | 60.00 | 60.40 | 59.15 | -3.82% | 327,984 |
| Sep 7, 2026 | 61.00 | 62.80 | 60.27 | 62.80 | 61.50 | -0.32% | 420,260 |
| Sep 4, 2026 | 61.80 | 63.00 | 59.53 | 63.00 | 61.70 | 5.35% | 339,913 |
| Sep 3, 2026 | 61.60 | 61.80 | 59.60 | 59.80 | 58.57 | -3.24% | 171,886 |
| Sep 2, 2026 | 59.60 | 61.98 | 59.60 | 61.80 | 60.53 | 1.98% | 104,216 |
| Sep 1, 2026 | 60.20 | 61.60 | 59.55 | 60.60 | 59.35 | 0.33% | 233,027 |
| Aug 28, 2026 | 60.60 | 61.40 | 59.60 | 60.40 | 59.15 | 1.00% | 185,275 |
| Aug 27, 2026 | 59.80 | 61.40 | 59.60 | 59.80 | 58.57 | -1.97% | 173,377 |
| Aug 26, 2026 | 61.00 | 61.00 | 59.58 | 61.00 | 59.74 | 0.66% | 240,181 |