Schroder Real Estate Investment Trust Limited (LON:SREI)
London · Delayed Price · Currency is GBP · Price in GBX 45.60
-0.40 (-0.87%)
Aug 14, 2026, 4:35 PM GMT
LON:SREI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 45.80 | 46.40 | 45.25 | 45.60 | 45.60 | -0.87% | 992,493 |
| Aug 13, 2026 | 45.66 | 46.35 | 45.25 | 46.00 | 46.00 | 1.10% | 1,655,337 |
| Aug 12, 2026 | 45.45 | 45.65 | 44.05 | 45.50 | 45.50 | 1.34% | 1,796,738 |
| Aug 11, 2026 | 44.60 | 45.40 | 44.00 | 44.90 | 44.90 | 0.22% | 2,170,269 |
| Aug 10, 2026 | 45.24 | 45.50 | 44.80 | 44.80 | 44.80 | -0.99% | 1,477,452 |
| Aug 7, 2026 | 44.10 | 45.45 | 44.10 | 45.25 | 45.25 | 0.89% | 976,568 |
| Aug 6, 2026 | 44.00 | 45.00 | 43.75 | 44.85 | 44.85 | - | 2,755,342 |
| Aug 5, 2026 | 43.95 | 44.85 | 42.55 | 44.85 | 44.85 | 3.82% | 8,537,744 |
| Aug 4, 2026 | 43.80 | 43.80 | 42.25 | 43.20 | 43.20 | -0.69% | 6,263,978 |
| Aug 3, 2026 | 45.70 | 45.70 | 42.95 | 43.50 | 43.50 | -2.47% | 7,915,026 |
| Jul 31, 2026 | 45.60 | 46.35 | 44.05 | 44.60 | 44.60 | -2.83% | 4,405,392 |
| Jul 30, 2026 | 45.80 | 46.00 | 45.60 | 45.90 | 45.90 | 0.22% | 892,694 |
| Jul 29, 2026 | 46.20 | 46.20 | 45.10 | 45.80 | 45.80 | -0.43% | 813,921 |
| Jul 28, 2026 | 46.00 | 46.00 | 45.75 | 46.00 | 46.00 | - | 845,458 |
| Jul 27, 2026 | 46.20 | 46.20 | 45.75 | 46.00 | 46.00 | - | 899,377 |
| Jul 24, 2026 | 45.40 | 46.20 | 45.35 | 46.00 | 46.00 | 0.77% | 744,859 |
| Jul 23, 2026 | 46.00 | 46.25 | 45.30 | 45.65 | 45.65 | 0.11% | 1,730,402 |
| Jul 22, 2026 | 45.50 | 46.40 | 43.45 | 45.60 | 45.60 | - | 1,924,279 |
| Jul 21, 2026 | 46.00 | 46.35 | 45.20 | 45.60 | 45.60 | -0.33% | 709,567 |
| Jul 20, 2026 | 46.50 | 46.50 | 45.25 | 45.75 | 45.75 | 0.33% | 1,359,701 |
| Jul 17, 2026 | 45.25 | 46.10 | 45.10 | 45.60 | 45.60 | -0.11% | 1,036,319 |
| Jul 16, 2026 | 46.00 | 46.20 | 45.00 | 45.65 | 45.65 | 0.11% | 1,802,114 |
| Jul 15, 2026 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | -0.98% | 814,174 |
| Jul 14, 2026 | 46.10 | 46.65 | 45.25 | 46.05 | 46.05 | -0.43% | 1,325,793 |
| Jul 13, 2026 | 45.50 | 46.50 | 45.50 | 46.25 | 46.25 | 0.54% | 916,695 |
| Jul 10, 2026 | 47.00 | 47.00 | 45.55 | 46.00 | 46.00 | -0.43% | 1,699,053 |
| Jul 9, 2026 | 45.40 | 46.26 | 45.40 | 46.20 | 46.20 | 0.76% | 670,612 |
| Jul 8, 2026 | 46.45 | 46.95 | 45.55 | 45.85 | 45.85 | -0.86% | 1,180,466 |
| Jul 7, 2026 | 45.60 | 46.95 | 45.40 | 46.25 | 46.25 | 0.54% | 691,478 |
| Jul 6, 2026 | 45.75 | 46.15 | 45.40 | 46.00 | 46.00 | 0.55% | 652,463 |
| Jul 3, 2026 | 46.40 | 46.60 | 45.75 | 45.75 | 45.75 | -1.29% | 1,209,004 |
| Jul 2, 2026 | 47.00 | 47.00 | 45.40 | 46.35 | 46.35 | 0.65% | 1,218,027 |
| Jul 1, 2026 | 46.40 | 47.00 | 45.15 | 46.05 | 46.05 | - | 814,816 |
| Jun 30, 2026 | 45.60 | 46.95 | 45.60 | 46.05 | 46.05 | 0.44% | 1,149,561 |
| Jun 29, 2026 | 46.10 | 46.95 | 45.40 | 45.85 | 45.85 | -0.86% | 595,430 |
| Jun 26, 2026 | 45.40 | 47.00 | 45.40 | 46.25 | 46.25 | 0.65% | 894,963 |
| Jun 25, 2026 | 45.50 | 47.00 | 45.45 | 45.95 | 45.95 | -0.86% | 1,715,388 |
| Jun 24, 2026 | 46.65 | 46.60 | 45.80 | 46.35 | 46.35 | 1.87% | 2,212,962 |
| Jun 23, 2026 | 45.50 | 47.45 | 45.00 | 45.50 | 45.50 | -1.09% | 1,280,152 |
| Jun 22, 2026 | 45.95 | 46.00 | 45.50 | 46.00 | 46.00 | 0.22% | 627,046 |
| Jun 19, 2026 | 46.00 | 46.80 | 45.70 | 45.90 | 45.90 | -0.54% | 1,601,148 |
| Jun 18, 2026 | 46.20 | 47.40 | 46.15 | 46.15 | 46.15 | -1.07% | 1,087,030 |
| Jun 17, 2026 | 48.25 | 48.25 | 46.23 | 46.65 | 46.65 | 0.21% | 1,247,333 |
| Jun 16, 2026 | 46.00 | 48.20 | 46.00 | 46.55 | 46.55 | -1.59% | 680,070 |
| Jun 15, 2026 | 47.20 | 47.75 | 47.20 | 47.30 | 47.30 | 0.21% | 955,461 |
| 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 |