Schroder European Real Estate Investment Trust Plc (LON:SERE)
London · Delayed Price · Currency is GBP · Price in GBX 63.00
+3.20 (5.35%)
Sep 4, 2026, 4:35 PM GMT
LON:SERE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 61.80 | 62.60 | 59.53 | 61.80 | - | 3.34% | 204,790 |
| Sep 3, 2026 | 61.60 | 61.80 | 59.60 | 59.80 | 59.80 | -3.24% | 171,886 |
| Sep 2, 2026 | 61.60 | 61.80 | 59.60 | 61.80 | 61.80 | 1.98% | 104,217 |
| Sep 1, 2026 | 60.20 | 60.80 | 60.00 | 60.60 | 60.60 | 0.33% | 233,029 |
| Aug 28, 2026 | 60.60 | 61.40 | 59.60 | 60.40 | 60.40 | 1.00% | 185,275 |
| Aug 27, 2026 | 59.80 | 61.40 | 59.60 | 59.80 | 59.80 | -1.97% | 173,377 |
| Aug 26, 2026 | 60.20 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | 240,182 |
| Aug 25, 2026 | 61.60 | 61.60 | 60.00 | 60.60 | 60.60 | -0.66% | 836,402 |
| Aug 24, 2026 | 59.51 | 61.00 | 60.20 | 61.00 | 61.00 | 2.35% | 295,863 |
| Aug 21, 2026 | 59.47 | 59.60 | 59.40 | 59.60 | 59.60 | - | 222,438 |
| Aug 20, 2026 | 59.53 | 59.80 | 59.60 | 59.60 | 59.60 | - | 237,277 |
| Aug 19, 2026 | 61.00 | 61.00 | 59.00 | 59.60 | 59.60 | -2.30% | 887,681 |
| Aug 18, 2026 | 62.42 | 61.80 | 61.00 | 61.00 | 61.00 | -0.97% | 178,184 |
| Aug 17, 2026 | 62.69 | 62.40 | 61.60 | 61.60 | 61.60 | -2.22% | 278,638 |
| Aug 14, 2026 | 62.60 | 63.00 | 62.40 | 63.00 | 63.00 | 1.29% | 367,337 |
| Aug 13, 2026 | 65.40 | 65.20 | 62.20 | 62.20 | 62.20 | -1.27% | 331,848 |
| Aug 12, 2026 | 65.80 | 66.00 | 62.93 | 63.00 | 63.00 | -2.78% | 410,245 |
| Aug 11, 2026 | 66.20 | 66.20 | 63.40 | 64.80 | 64.80 | -1.22% | 129,178 |
| Aug 10, 2026 | 64.79 | 66.60 | 63.40 | 65.60 | 65.60 | 2.18% | 513,625 |
| Aug 7, 2026 | 64.20 | 65.60 | 63.20 | 64.20 | 64.20 | 0.94% | 440,290 |
| Aug 6, 2026 | 63.25 | 64.80 | 63.40 | 63.60 | 63.60 | -0.93% | 418,900 |
| Aug 5, 2026 | 63.20 | 66.60 | 63.20 | 64.20 | 64.20 | 0.63% | 359,425 |
| Aug 4, 2026 | 66.00 | 66.80 | 63.60 | 63.80 | 63.80 | -3.33% | 322,152 |
| Aug 3, 2026 | 64.67 | 66.00 | 65.20 | 66.00 | 66.00 | 4.10% | 70,023 |
| Jul 31, 2026 | 63.40 | 66.00 | 63.40 | 63.40 | 63.40 | -1.55% | 414,258 |
| Jul 30, 2026 | 66.00 | 66.00 | 63.70 | 64.40 | 64.40 | -0.92% | 321,697 |
| Jul 29, 2026 | 65.00 | 65.20 | 63.40 | 65.00 | 65.00 | 2.85% | 249,234 |
| Jul 28, 2026 | 65.00 | 65.00 | 63.20 | 63.20 | 63.20 | -0.63% | 279,873 |
| Jul 27, 2026 | 63.00 | 65.80 | 63.00 | 63.60 | 63.60 | 0.95% | 111,204 |
| Jul 24, 2026 | 63.00 | 65.60 | 63.00 | 63.00 | 63.00 | -0.63% | 167,932 |
| Jul 23, 2026 | 63.40 | 65.80 | 63.00 | 63.40 | 63.40 | 0.32% | 191,841 |
| Jul 22, 2026 | 63.80 | 65.80 | 63.00 | 63.20 | 63.20 | -1.25% | 243,707 |
| Jul 21, 2026 | 63.40 | 66.20 | 63.40 | 64.00 | 64.00 | 1.27% | 284,043 |
| Jul 20, 2026 | 65.40 | 66.00 | 63.19 | 63.20 | 63.20 | 0.32% | 286,970 |
| Jul 17, 2026 | 63.20 | 66.00 | 62.00 | 63.00 | 63.00 | -0.32% | 594,543 |
| Jul 16, 2026 | 65.40 | 67.60 | 63.20 | 63.20 | 63.20 | -2.98% | 222,652 |
| Jul 15, 2026 | 65.40 | 67.80 | 64.80 | 66.40 | 65.14 | - | 143,016 |
| Jul 14, 2026 | 64.80 | 67.80 | 64.72 | 66.40 | 65.14 | 2.15% | 404,544 |
| Jul 13, 2026 | 65.00 | 66.80 | 64.40 | 65.00 | 63.77 | -0.31% | 702,176 |
| Jul 10, 2026 | 65.80 | 68.80 | 65.20 | 65.20 | 63.97 | -1.81% | 152,037 |
| Jul 9, 2026 | 67.60 | 67.60 | 65.15 | 66.40 | 65.14 | 1.53% | 464,572 |
| Jul 8, 2026 | 66.80 | 68.00 | 65.00 | 65.40 | 64.16 | -1.80% | 231,263 |
| Jul 7, 2026 | 67.00 | 68.40 | 65.16 | 66.60 | 65.34 | 1.83% | 247,661 |
| Jul 6, 2026 | 66.20 | 67.00 | 64.40 | 65.40 | 64.16 | -1.51% | 314,294 |
| Jul 3, 2026 | 65.00 | 66.55 | 63.72 | 66.40 | 65.14 | 5.40% | 606,669 |
| Jul 2, 2026 | 64.00 | 67.00 | 63.00 | 63.00 | 61.81 | -2.17% | 306,275 |
| Jul 1, 2026 | 65.00 | 67.00 | 63.00 | 64.40 | 63.18 | - | 296,489 |
| Jun 30, 2026 | 62.60 | 65.00 | 62.60 | 64.40 | 63.18 | 1.26% | 175,122 |
| Jun 29, 2026 | 64.00 | 66.00 | 63.00 | 63.60 | 62.40 | -0.93% | 609,077 |
| Jun 26, 2026 | 64.60 | 67.40 | 63.55 | 64.20 | 62.99 | -0.31% | 349,094 |