Schroder Real Estate Investment Trust Limited (LON:SREI)
London · Delayed Price · Currency is GBP · Price in GBX 47.20
-0.10 (-0.21%)
Jun 12, 2026, 4:35 PM GMT
LON:SREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 47.50 | 48.30 | 46.55 | 47.20 | 47.20 | -0.21% | 1,101,688 |
| Jun 11, 2026 | 46.70 | 48.00 | 46.00 | 47.30 | 47.30 | 1.93% | 1,122,537 |
| Jun 10, 2026 | 46.20 | 49.00 | 46.20 | 47.30 | 46.40 | 1.72% | 1,325,190 |
| Jun 9, 2026 | 46.15 | 48.65 | 46.15 | 46.50 | 45.62 | -1.48% | 1,274,240 |
| Jun 8, 2026 | 47.00 | 49.00 | 46.65 | 47.20 | 46.30 | -0.21% | 1,673,486 |
| Jun 5, 2026 | 47.60 | 48.60 | 47.10 | 47.30 | 46.40 | -0.84% | 638,394 |
| Jun 4, 2026 | 46.70 | 48.35 | 46.65 | 47.70 | 46.80 | 1.49% | 810,864 |
| Jun 3, 2026 | 47.00 | 49.40 | 46.40 | 47.00 | 46.11 | -0.84% | 1,252,268 |
| Jun 2, 2026 | 47.20 | 48.76 | 46.80 | 47.40 | 46.50 | -0.11% | 1,200,811 |
| Jun 1, 2026 | 49.45 | 49.45 | 46.80 | 47.45 | 46.55 | -0.52% | 842,504 |
| May 29, 2026 | 48.10 | 48.95 | 47.68 | 47.70 | 46.80 | -1.75% | 771,385 |
| May 28, 2026 | 48.55 | 48.55 | 47.25 | 48.55 | 47.63 | - | 436,749 |
| May 27, 2026 | 49.45 | 49.45 | 47.30 | 48.55 | 47.63 | -0.10% | 934,386 |
| May 26, 2026 | 48.10 | 49.25 | 46.75 | 48.60 | 47.68 | 0.93% | 929,413 |
| May 22, 2026 | 47.80 | 48.75 | 47.45 | 48.15 | 47.24 | 0.73% | 619,510 |
| May 21, 2026 | 46.50 | 48.10 | 46.21 | 47.80 | 46.89 | -0.21% | 1,425,969 |
| May 20, 2026 | 46.80 | 48.15 | 45.55 | 47.90 | 46.99 | 1.91% | 1,563,192 |
| May 19, 2026 | 45.90 | 48.08 | 45.90 | 47.00 | 46.11 | 0.21% | 2,294,062 |
| May 18, 2026 | 46.55 | 48.35 | 45.80 | 46.90 | 46.01 | - | 939,721 |
| May 15, 2026 | 47.60 | 47.95 | 46.30 | 46.90 | 46.01 | 0.21% | 923,427 |
| May 14, 2026 | 47.00 | 47.65 | 46.70 | 46.80 | 45.91 | -0.43% | 1,016,730 |
| May 13, 2026 | 46.60 | 47.00 | 45.86 | 47.00 | 46.11 | 2.62% | 1,359,753 |
| May 12, 2026 | 47.40 | 49.65 | 44.65 | 45.80 | 44.93 | -5.18% | 3,771,963 |
| May 11, 2026 | 47.80 | 49.85 | 47.35 | 48.30 | 47.38 | 1.26% | 692,371 |
| May 8, 2026 | 47.70 | 49.90 | 47.30 | 47.70 | 46.80 | -0.62% | 1,585,786 |
| May 7, 2026 | 49.95 | 50.50 | 47.70 | 48.00 | 47.09 | -1.44% | 553,794 |
| May 6, 2026 | 49.00 | 50.70 | 48.25 | 48.70 | 47.78 | 1.14% | 1,090,582 |
| May 5, 2026 | 50.80 | 50.80 | 48.00 | 48.15 | 47.24 | -3.22% | 826,947 |
| May 1, 2026 | 49.50 | 49.75 | 47.10 | 49.75 | 48.81 | 3.97% | 1,148,570 |
| Apr 30, 2026 | 46.85 | 49.60 | 46.85 | 47.85 | 46.94 | 1.48% | 1,164,502 |
| Apr 29, 2026 | 47.20 | 49.60 | 46.85 | 47.15 | 46.26 | -0.74% | 706,209 |
| Apr 28, 2026 | 48.00 | 50.30 | 47.20 | 47.50 | 46.60 | -0.63% | 1,109,565 |
| Apr 27, 2026 | 48.50 | 50.70 | 47.75 | 47.80 | 46.89 | -1.34% | 1,104,122 |
| Apr 24, 2026 | 49.20 | 50.60 | 48.40 | 48.45 | 47.53 | -2.61% | 813,969 |
| Apr 23, 2026 | 49.05 | 50.60 | 49.05 | 49.75 | 48.81 | 0.71% | 553,110 |
| Apr 22, 2026 | 49.60 | 50.80 | 49.20 | 49.40 | 48.46 | -2.18% | 1,040,398 |
| Apr 21, 2026 | 49.65 | 50.80 | 49.65 | 50.50 | 49.54 | -0.20% | 598,784 |
| Apr 20, 2026 | 50.60 | 51.90 | 49.15 | 50.60 | 49.64 | -0.78% | 1,007,167 |
| Apr 17, 2026 | 50.60 | 51.30 | 49.05 | 51.00 | 50.03 | 0.99% | 1,578,605 |
| Apr 16, 2026 | 51.30 | 51.30 | 49.45 | 50.50 | 49.54 | -0.98% | 1,688,209 |
| Apr 15, 2026 | 50.00 | 51.30 | 49.60 | 51.00 | 50.03 | 2.00% | 976,844 |
| Apr 14, 2026 | 48.60 | 50.81 | 48.50 | 50.00 | 49.05 | 1.63% | 1,397,889 |
| Apr 13, 2026 | 48.60 | 49.85 | 48.10 | 49.20 | 48.27 | -1.01% | 2,491,768 |
| Apr 10, 2026 | 49.50 | 50.30 | 48.65 | 49.70 | 48.76 | 1.43% | 948,749 |
| Apr 9, 2026 | 48.05 | 50.30 | 48.05 | 49.00 | 48.07 | -0.71% | 1,035,169 |
| Apr 8, 2026 | 49.40 | 50.10 | 47.35 | 49.35 | 48.41 | 3.35% | 1,390,981 |
| Apr 7, 2026 | 49.00 | 49.00 | 46.80 | 47.75 | 46.84 | -0.21% | 1,092,683 |
| Apr 2, 2026 | 47.75 | 49.00 | 47.05 | 47.85 | 46.94 | -1.64% | 576,564 |
| Apr 1, 2026 | 49.00 | 49.05 | 47.05 | 48.65 | 47.73 | 2.53% | 744,152 |
| Mar 31, 2026 | 46.45 | 48.35 | 45.15 | 47.45 | 46.55 | 2.93% | 2,203,653 |