Schroder European Real Estate Investment Trust Plc (LON:SERE)
London · Delayed Price · Currency is GBP · Price in GBX 60.00
+1.00 (1.69%)
May 1, 2026, 4:35 PM GMT
LON:SERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 58.20 | 60.80 | 58.20 | 60.00 | 60.00 | 1.69% | 130,572 |
| Apr 30, 2026 | 60.80 | 61.00 | 59.00 | 59.00 | 59.00 | -2.64% | 121,039 |
| Apr 29, 2026 | 60.80 | 60.80 | 58.83 | 60.60 | 60.60 | 1.00% | 30,050 |
| Apr 28, 2026 | 60.80 | 60.80 | 59.00 | 60.00 | 60.00 | -1.32% | 259,802 |
| Apr 27, 2026 | 62.60 | 62.60 | 59.00 | 60.80 | 60.80 | -0.33% | 126,767 |
| Apr 24, 2026 | 59.20 | 62.60 | 59.20 | 61.00 | 61.00 | -0.65% | 291,905 |
| Apr 23, 2026 | 62.00 | 62.80 | 59.20 | 61.40 | 61.40 | -0.32% | 242,849 |
| Apr 22, 2026 | 61.60 | 62.80 | 61.00 | 61.60 | 61.60 | -1.91% | 91,301 |
| Apr 21, 2026 | 62.80 | 62.80 | 60.00 | 62.80 | 62.80 | 1.62% | 176,412 |
| Apr 20, 2026 | 59.43 | 61.80 | 58.00 | 61.80 | 61.80 | 1.98% | 188,572 |
| Apr 17, 2026 | 60.20 | 62.00 | 59.90 | 60.60 | 60.60 | -0.66% | 599,361 |
| Apr 16, 2026 | 60.00 | 61.61 | 59.64 | 61.00 | 61.00 | 0.83% | 168,143 |
| Apr 15, 2026 | 60.40 | 60.80 | 60.07 | 60.50 | 60.50 | 0.33% | 167,104 |
| Apr 14, 2026 | 60.40 | 62.00 | 57.60 | 60.30 | 60.30 | -0.99% | 408,111 |
| Apr 13, 2026 | 60.20 | 62.20 | 58.20 | 60.90 | 60.90 | 1.50% | 301,576 |
| Apr 10, 2026 | 60.00 | 61.80 | 60.00 | 60.00 | 60.00 | -2.28% | 117,213 |
| Apr 9, 2026 | 60.80 | 63.00 | 60.20 | 61.40 | 61.40 | -0.97% | 64,789 |
| Apr 8, 2026 | 58.80 | 64.82 | 57.40 | 62.00 | 60.71 | 7.64% | 470,730 |
| Apr 7, 2026 | 57.60 | 61.60 | 56.80 | 57.60 | 56.40 | -4.00% | 298,933 |
| Apr 2, 2026 | 59.00 | 60.00 | 56.80 | 60.00 | 58.75 | -1.64% | 245,289 |
| Apr 1, 2026 | 59.80 | 61.00 | 56.80 | 61.00 | 59.73 | 8.16% | 196,889 |
| Mar 31, 2026 | 58.00 | 60.60 | 56.40 | 56.40 | 55.23 | -2.76% | 294,578 |
| Mar 30, 2026 | 61.00 | 61.79 | 58.00 | 58.00 | 56.80 | -0.34% | 290,163 |
| Mar 27, 2026 | 58.20 | 61.60 | 58.20 | 58.20 | 56.99 | -1.36% | 161,636 |
| Mar 26, 2026 | 59.20 | 61.40 | 58.20 | 59.00 | 57.77 | -0.67% | 93,573 |
| Mar 25, 2026 | 59.00 | 61.80 | 57.40 | 59.40 | 58.17 | 2.77% | 158,844 |
| Mar 24, 2026 | 59.20 | 60.88 | 57.80 | 57.80 | 56.60 | -0.69% | 93,975 |
| Mar 23, 2026 | 62.40 | 63.00 | 58.20 | 58.20 | 56.99 | -6.13% | 398,785 |
| Mar 20, 2026 | 63.00 | 63.00 | 60.20 | 62.00 | 60.71 | 2.65% | 198,737 |
| Mar 19, 2026 | 62.80 | 62.80 | 60.40 | 60.40 | 59.15 | -4.13% | 243,541 |
| Mar 18, 2026 | 60.80 | 63.00 | 60.80 | 63.00 | 61.69 | 1.61% | 130,549 |
| Mar 17, 2026 | 62.60 | 62.80 | 60.80 | 62.00 | 60.71 | 0.32% | 66,925 |
| Mar 16, 2026 | 61.00 | 63.20 | 60.80 | 61.80 | 60.52 | - | 156,203 |
| Mar 13, 2026 | 61.00 | 63.40 | 61.00 | 61.80 | 60.52 | -1.28% | 90,542 |
| Mar 12, 2026 | 63.20 | 63.20 | 61.02 | 62.60 | 61.30 | 0.97% | 108,994 |
| Mar 11, 2026 | 63.20 | 63.20 | 61.00 | 62.00 | 60.71 | -0.96% | 104,658 |
| Mar 10, 2026 | 62.40 | 63.40 | 60.80 | 62.60 | 61.30 | 0.48% | 406,551 |
| Mar 9, 2026 | 61.41 | 63.20 | 60.80 | 62.30 | 61.01 | -0.16% | 140,594 |
| Mar 6, 2026 | 63.20 | 65.80 | 62.20 | 62.40 | 61.10 | -3.11% | 165,236 |
| Mar 5, 2026 | 63.40 | 65.00 | 63.00 | 64.40 | 63.06 | 0.47% | 239,835 |
| Mar 4, 2026 | 64.80 | 64.80 | 62.80 | 64.10 | 62.77 | 0.47% | 40,020 |
| Mar 3, 2026 | 62.80 | 65.60 | 62.70 | 63.80 | 62.48 | -0.62% | 88,056 |
| Mar 2, 2026 | 63.20 | 65.60 | 62.80 | 64.20 | 62.87 | 0.31% | 257,673 |
| Feb 27, 2026 | 63.60 | 65.80 | 63.20 | 64.00 | 62.67 | -1.08% | 194,014 |
| Feb 26, 2026 | 63.20 | 65.60 | 63.20 | 64.70 | 63.36 | 1.09% | 77,572 |
| Feb 25, 2026 | 64.00 | 65.80 | 63.40 | 64.00 | 62.67 | -1.08% | 1,088,830 |
| Feb 24, 2026 | 64.00 | 66.00 | 64.00 | 64.70 | 63.36 | 0.15% | 171,233 |
| Feb 23, 2026 | 63.20 | 65.80 | 63.20 | 64.60 | 63.26 | 0.31% | 160,861 |
| Feb 20, 2026 | 65.00 | 65.80 | 63.39 | 64.40 | 63.06 | - | 85,725 |
| Feb 19, 2026 | 63.60 | 65.00 | 63.40 | 64.40 | 63.06 | 0.16% | 106,874 |