Schroder Real Estate Investment Trust Limited (LON:SREI)
London · Delayed Price · Currency is GBP · Price in GBX 42.55
+0.25 (0.59%)
Sep 4, 2026, 4:35 PM GMT
LON:SREI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 44.40 | 44.40 | 42.65 | 42.95 | - | 1.54% | - |
| Sep 3, 2026 | 43.40 | 44.00 | 41.65 | 42.30 | 42.30 | 0.95% | 2,630,407 |
| Sep 2, 2026 | 42.25 | 42.55 | 41.25 | 41.90 | 41.90 | -1.53% | 2,831,526 |
| Sep 1, 2026 | 43.30 | 45.25 | 42.40 | 42.55 | 42.55 | -3.19% | 2,463,879 |
| Aug 28, 2026 | 43.30 | 43.95 | 43.30 | 43.95 | 43.95 | 1.27% | 1,112,539 |
| Aug 27, 2026 | 43.35 | 45.45 | 43.30 | 43.40 | 43.40 | 0.12% | 2,251,356 |
| Aug 26, 2026 | 43.70 | 45.70 | 43.30 | 43.35 | 43.35 | - | 1,369,707 |
| Aug 25, 2026 | 43.25 | 44.25 | 43.25 | 43.35 | 43.35 | -0.12% | 2,684,064 |
| Aug 24, 2026 | 45.00 | 44.15 | 43.35 | 43.40 | 43.40 | -1.36% | 2,822,878 |
| Aug 21, 2026 | 43.30 | 44.25 | 43.30 | 44.00 | 44.00 | 0.92% | 787,816 |
| Aug 20, 2026 | 45.45 | 45.45 | 43.30 | 43.60 | 43.60 | -0.12% | 1,929,055 |
| Aug 19, 2026 | 44.85 | 45.35 | 44.55 | 44.55 | 43.65 | -0.34% | 1,155,507 |
| Aug 18, 2026 | 46.40 | 46.40 | 44.70 | 44.70 | 43.80 | -1.11% | 1,549,912 |
| Aug 17, 2026 | 45.30 | 46.35 | 45.05 | 45.20 | 44.29 | -0.88% | 1,332,426 |
| Aug 14, 2026 | 45.80 | 46.40 | 45.25 | 45.60 | 44.68 | -0.87% | 992,493 |
| Aug 13, 2026 | 45.75 | 46.35 | 44.65 | 46.00 | 45.07 | 1.10% | 1,655,337 |
| Aug 12, 2026 | 44.05 | 45.65 | 44.05 | 45.50 | 44.58 | 1.34% | 1,796,740 |
| Aug 11, 2026 | 44.60 | 45.40 | 44.00 | 44.90 | 44.00 | 0.22% | 2,170,269 |
| Aug 10, 2026 | 45.50 | 45.65 | 44.80 | 44.80 | 43.90 | -0.99% | 1,477,457 |
| Aug 7, 2026 | 44.10 | 45.45 | 44.10 | 45.25 | 44.34 | 0.89% | 976,568 |
| Aug 6, 2026 | 44.00 | 45.00 | 43.75 | 44.85 | 43.95 | - | 2,755,342 |
| Aug 5, 2026 | 43.95 | 44.85 | 42.55 | 44.85 | 43.95 | 3.82% | 9,598,103 |
| Aug 4, 2026 | 43.80 | 43.80 | 42.25 | 43.20 | 42.33 | -0.69% | 6,263,978 |
| Aug 3, 2026 | 45.70 | 45.70 | 42.95 | 43.50 | 42.62 | -2.47% | 8,227,926 |
| Jul 31, 2026 | 45.60 | 46.35 | 44.05 | 44.60 | 43.70 | -2.83% | 4,405,392 |
| Jul 30, 2026 | 45.80 | 46.00 | 45.60 | 45.90 | 44.98 | 0.22% | 892,694 |
| Jul 29, 2026 | 46.20 | 46.20 | 45.10 | 45.80 | 44.88 | -0.43% | 813,921 |
| Jul 28, 2026 | 46.00 | 46.00 | 45.75 | 46.00 | 45.07 | - | 933,479 |
| Jul 27, 2026 | 46.20 | 46.20 | 45.41 | 46.00 | 45.07 | - | 899,381 |
| Jul 24, 2026 | 45.40 | 46.20 | 45.35 | 46.00 | 45.07 | 0.77% | 744,859 |
| Jul 23, 2026 | 46.00 | 46.25 | 45.30 | 45.65 | 44.73 | 0.11% | 1,730,402 |
| Jul 22, 2026 | 45.50 | 46.40 | 43.45 | 45.60 | 44.68 | - | 1,924,279 |
| Jul 21, 2026 | 46.00 | 46.35 | 45.20 | 45.60 | 44.68 | -0.33% | 709,567 |
| Jul 20, 2026 | 46.50 | 46.50 | 45.25 | 45.75 | 44.83 | 0.33% | 1,359,701 |
| Jul 17, 2026 | 45.25 | 46.10 | 45.10 | 45.60 | 44.68 | -0.11% | 1,036,319 |
| Jul 16, 2026 | 46.00 | 46.20 | 45.00 | 45.65 | 44.73 | 0.11% | 1,802,114 |
| Jul 15, 2026 | 47.00 | 47.00 | 45.60 | 45.60 | 44.68 | -0.98% | 814,174 |
| Jul 14, 2026 | 46.10 | 46.65 | 45.25 | 46.05 | 45.12 | -0.43% | 1,325,793 |
| Jul 13, 2026 | 45.50 | 46.50 | 45.50 | 46.25 | 45.32 | 0.54% | 916,695 |
| Jul 10, 2026 | 47.00 | 47.00 | 45.55 | 46.00 | 45.07 | -0.43% | 1,699,053 |
| Jul 9, 2026 | 45.40 | 46.26 | 45.40 | 46.20 | 45.27 | 0.76% | 670,612 |
| Jul 8, 2026 | 46.45 | 46.95 | 45.55 | 45.85 | 44.93 | -0.86% | 1,180,466 |
| Jul 7, 2026 | 45.60 | 46.95 | 45.40 | 46.25 | 45.32 | 0.54% | 691,478 |
| Jul 6, 2026 | 45.60 | 46.45 | 45.40 | 46.00 | 45.07 | 0.55% | 652,460 |
| Jul 3, 2026 | 46.40 | 46.60 | 45.75 | 45.75 | 44.83 | -1.29% | 1,209,004 |
| Jul 2, 2026 | 47.00 | 47.00 | 45.40 | 46.35 | 45.42 | 0.65% | 1,464,329 |
| Jul 1, 2026 | 46.40 | 47.00 | 45.15 | 46.05 | 45.12 | - | 823,208 |
| Jun 30, 2026 | 45.60 | 46.95 | 45.60 | 46.05 | 45.12 | 0.44% | 1,342,783 |
| Jun 29, 2026 | 46.10 | 46.95 | 45.40 | 45.85 | 44.93 | -0.86% | 595,430 |
| Jun 26, 2026 | 45.40 | 47.00 | 45.40 | 46.25 | 45.32 | 0.65% | 894,963 |