Schroder European Real Estate Investment Trust Plc (LON:SERE)
London · Delayed Price · Currency is GBP · Price in GBX 66.60
+0.20 (0.30%)
Jul 6, 2026, 10:27 AM GMT
LON:SERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 63.72 | 65.00 | 63.72 | 65.00 | - | 3.17% | 77,892 |
| Jul 2, 2026 | 64.00 | 67.00 | 63.00 | 63.00 | 63.00 | -2.17% | 306,275 |
| Jul 1, 2026 | 65.00 | 67.00 | 63.00 | 64.40 | 64.40 | - | 296,489 |
| Jun 30, 2026 | 62.60 | 64.60 | 62.60 | 64.40 | 64.40 | 1.26% | 175,122 |
| Jun 29, 2026 | 64.00 | 66.00 | 63.00 | 63.60 | 63.60 | -0.93% | 609,077 |
| Jun 26, 2026 | 64.60 | 67.40 | 63.55 | 64.20 | 64.20 | -0.31% | 349,094 |
| Jun 25, 2026 | 66.00 | 68.60 | 63.40 | 64.40 | 64.40 | -0.31% | 821,406 |
| Jun 24, 2026 | 60.80 | 68.80 | 60.68 | 64.60 | 64.60 | 8.03% | 2,061,200 |
| Jun 23, 2026 | 59.80 | 60.00 | 58.00 | 59.80 | 59.80 | 0.34% | 142,534 |
| Jun 22, 2026 | 61.00 | 61.00 | 59.20 | 59.60 | 59.60 | - | 311,329 |
| Jun 19, 2026 | 59.00 | 62.60 | 59.00 | 59.60 | 59.60 | -0.33% | 371,288 |
| Jun 18, 2026 | 61.00 | 61.00 | 59.60 | 59.80 | 59.80 | - | 75,343 |
| Jun 17, 2026 | 62.60 | 62.60 | 59.60 | 59.80 | 59.80 | - | 193,878 |
| Jun 16, 2026 | 59.60 | 62.60 | 59.08 | 59.80 | 59.80 | - | 136,515 |
| Jun 15, 2026 | 60.20 | 60.20 | 59.80 | 59.80 | 59.80 | - | 120,795 |
| Jun 12, 2026 | 59.80 | 62.00 | 59.00 | 59.80 | 59.80 | 0.34% | 190,354 |
| Jun 11, 2026 | 59.40 | 60.60 | 59.20 | 59.60 | 59.60 | - | 93,092 |
| Jun 10, 2026 | 59.80 | 59.80 | 57.40 | 59.60 | 59.60 | -0.33% | 137,179 |
| Jun 9, 2026 | 57.20 | 59.80 | 57.00 | 59.80 | 59.80 | 4.91% | 300,517 |
| Jun 8, 2026 | 59.80 | 60.60 | 57.00 | 57.00 | 57.00 | -2.73% | 227,509 |
| Jun 5, 2026 | 60.40 | 60.80 | 58.29 | 58.60 | 58.60 | -2.33% | 288,878 |
| Jun 4, 2026 | 59.00 | 60.40 | 59.00 | 60.00 | 60.00 | 3.09% | 160,584 |
| Jun 3, 2026 | 58.80 | 61.40 | 58.20 | 58.20 | 58.20 | -3.00% | 190,485 |
| Jun 2, 2026 | 59.60 | 61.40 | 58.80 | 60.00 | 60.00 | 1.69% | 148,012 |
| Jun 1, 2026 | 60.70 | 61.60 | 58.80 | 59.00 | 59.00 | -1.67% | 136,713 |
| May 29, 2026 | 61.00 | 61.60 | 59.20 | 60.00 | 60.00 | -0.66% | 143,391 |
| May 28, 2026 | 61.00 | 61.40 | 59.40 | 60.40 | 60.40 | -0.66% | 75,703 |
| May 27, 2026 | 60.20 | 63.20 | 58.99 | 60.80 | 60.80 | -0.98% | 389,056 |
| May 26, 2026 | 59.40 | 63.40 | 59.40 | 61.40 | 61.40 | -0.49% | 183,800 |
| May 22, 2026 | 60.00 | 62.80 | 60.00 | 61.70 | 61.70 | 0.82% | 155,317 |
| May 21, 2026 | 60.60 | 63.00 | 59.68 | 61.20 | 61.20 | -2.24% | 173,349 |
| May 20, 2026 | 62.00 | 62.34 | 59.80 | 62.60 | 62.60 | 2.29% | 191,244 |
| May 19, 2026 | 63.00 | 63.20 | 58.80 | 61.20 | 61.20 | 2.34% | 228,404 |
| May 18, 2026 | 60.00 | 63.00 | 58.40 | 59.80 | 59.80 | -0.33% | 64,293 |
| May 15, 2026 | 60.00 | 63.40 | 59.40 | 60.00 | 60.00 | - | 156,513 |
| May 14, 2026 | 61.80 | 63.00 | 59.60 | 60.00 | 60.00 | -1.64% | 241,985 |
| May 13, 2026 | 63.00 | 63.20 | 60.00 | 61.00 | 61.00 | 0.33% | 227,925 |
| May 12, 2026 | 59.00 | 62.80 | 58.40 | 60.80 | 60.80 | -3.18% | 220,445 |
| May 11, 2026 | 59.00 | 62.80 | 58.60 | 62.80 | 62.80 | 5.72% | 87,576 |
| May 8, 2026 | 59.40 | 62.60 | 59.13 | 59.40 | 59.40 | -1.00% | 26,975 |
| May 7, 2026 | 59.00 | 61.20 | 59.00 | 60.00 | 60.00 | -1.96% | 46,127 |
| May 6, 2026 | 60.00 | 62.00 | 58.00 | 61.20 | 61.20 | 1.66% | 229,164 |
| May 5, 2026 | 61.00 | 62.60 | 57.20 | 60.20 | 60.20 | 0.33% | 322,216 |
| 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 | 58.61 | 60.80 | 60.80 | -0.33% | 126,766 |
| 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 |