Schroder European Real Estate Investment Trust Plc (LON:SERE)
London · Delayed Price · Currency is GBP · Price in GBX 58.60
-0.40 (-0.68%)
Oct 15, 2026, 10:22 AM GMT
LON:SERE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 59.00 | 59.00 | 56.33 | 58.60 | 58.60 | -0.68% | 50,964 |
| 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 |
| Aug 25, 2026 | 61.60 | 61.60 | 60.00 | 60.60 | 59.35 | -0.66% | 836,402 |
| Aug 24, 2026 | 60.60 | 61.18 | 59.51 | 61.00 | 59.74 | 2.35% | 795,863 |
| Aug 21, 2026 | 59.60 | 60.60 | 59.40 | 59.60 | 58.37 | - | 222,436 |
| Aug 20, 2026 | 59.80 | 60.60 | 59.47 | 59.60 | 58.37 | - | 237,277 |
| Aug 19, 2026 | 61.00 | 61.60 | 59.00 | 59.60 | 58.37 | -2.30% | 887,681 |
| Aug 18, 2026 | 61.40 | 62.42 | 61.00 | 61.00 | 59.74 | -0.97% | 178,183 |
| Aug 17, 2026 | 62.40 | 64.80 | 61.42 | 61.60 | 60.33 | -2.22% | 278,639 |
| Aug 14, 2026 | 63.00 | 64.80 | 62.20 | 63.00 | 61.70 | 1.29% | 367,335 |
| Aug 13, 2026 | 65.20 | 65.40 | 62.20 | 62.20 | 60.92 | -1.27% | 331,849 |
| Aug 12, 2026 | 65.80 | 66.00 | 62.93 | 63.00 | 61.70 | -2.78% | 410,245 |
| Aug 11, 2026 | 66.20 | 66.20 | 63.40 | 64.80 | 63.46 | -1.22% | 129,178 |
| Aug 10, 2026 | 66.40 | 66.60 | 63.20 | 65.60 | 64.25 | 2.18% | 513,624 |
| Aug 7, 2026 | 64.20 | 65.60 | 63.20 | 64.20 | 62.88 | 0.94% | 440,290 |
| Aug 6, 2026 | 64.20 | 64.80 | 63.20 | 63.60 | 62.29 | -0.93% | 594,103 |